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

容百科技融券券源 容百科技专项约券

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
九洲药业 南亚新材 科士达 杭华股份 盟升电子 航天彩虹 硕世生物 亿华通-U 埃夫特-U 华能水电

容百科技融券券源 容百科技专项约券

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%)
2019-07-2242.490000
2019-07-2249.443.20116.35777.6890.96
2019-07-2341.613.638-2.07112.6151.09
2019-07-2444.273.8596.3935.9841.16
2019-07-2548.834.41010.30013.5531.32
2019-07-2644.64.671-8.6637.0041.40
2019-07-2947.764.9177.0856.1881.48
2019-07-3049.775.1954.2096.7001.56
2019-07-3151.115.4552.6926.1081.64
2019-08-0155.056.0217.70912.3261.81
2019-08-0258.286.8145.86716.3312.04
2019-08-0567.117.88815.15119.2182.37
2019-08-0658.918.800-12.21918.5672.64
2019-08-0761.619.3594.58310.8982.81
2019-08-0856.019.814-9.0899.7392.94
2019-08-0953.0310.185-5.3208.3913.06
2019-08-1251.2910.508-3.2817.5623.15
2019-08-1353.2110.7083.7434.5043.21
2019-08-1453.9510.8391.3912.9133.25
2019-08-1554.8611.1231.6876.2093.34
2019-08-1655.0311.4120.3106.3073.42
2019-08-1954.4211.617-1.1084.5253.49
2019-08-2053.2611.740-2.1322.7753.52
2019-08-2148.9812.120-8.0369.3133.64
2019-08-2248.512.264-0.9803.5523.68
2019-08-2345.3612.622-6.4749.4853.79
2019-08-2645.8612.7481.1023.2853.82
2019-08-2746.0212.8860.3493.5983.87
2019-08-2844.7613.011-2.7383.3683.90
2019-08-2944.7313.188-0.0674.7363.96
2019-08-3044.4813.268-0.5592.1693.98
2019-09-0244.8913.3220.9221.4394.00
2019-09-0347.8713.6546.6388.3094.10
2019-09-0447.1413.806-1.5253.8654.14
2019-09-0547.3213.8880.3822.0794.17
2019-09-0645.3114.078-4.2485.0514.22
2019-09-0945.5114.1420.4411.6774.24
2019-09-1045.7814.2580.5933.0544.28
2019-09-1145.214.361-1.2672.7304.31
2019-09-1244.0114.501-2.6333.8054.35
2019-09-1644.2714.5540.5911.4314.37
2019-09-1743.2514.672-2.3043.2754.40
2019-09-1842.2414.847-2.3354.9714.45
2019-09-1943.1115.0302.0605.1144.51
2019-09-2043.0315.108-0.1862.1574.53
2019-09-2342.4215.217-1.4183.0914.57
2019-09-2443.4315.3532.3813.7724.61
2019-09-2542.0615.491-3.1553.9374.65
2019-09-2638.5115.800-8.4409.6294.74
2019-09-2739.0415.9101.3763.3764.77
2019-09-3036.5916.121-6.2766.9164.84
2019-10-0835.8116.233-2.1323.7444.87
2019-10-0936.316.3171.3682.7654.89
2019-10-1037.5116.4403.3333.9394.93
2019-10-1136.8716.493-1.7061.7334.95
2019-10-1437.416.5571.4372.0614.97
2019-10-1536.6316.644-2.0592.8614.99
2019-10-1635.5316.765-3.0034.0685.03
2019-10-1735.2416.835-0.8162.3925.05
2019-10-1835.816.9501.5893.8595.09
2019-10-2134.4617.101-3.7435.2515.13
2019-10-2234.8117.1431.0161.4515.14
2019-10-2336.7117.3815.4587.7855.21
2019-10-2436.4117.473-0.8173.0245.24
2019-10-2535.6917.583-1.9773.7085.28
2019-10-2836.3417.6891.8213.4745.31
2019-10-2935.4117.801-2.5593.8255.34
2019-10-3034.4117.908-2.8243.7285.37
2019-10-3132.218.125-6.4238.0795.44
2019-11-0132.2618.1790.1862.0195.45
2019-11-0432.418.2440.4342.3875.47
2019-11-0530.8418.422-4.8156.9145.53
2019-11-0727.818.665-9.85710.5065.60
2019-11-0826.8718.750-3.3453.8135.63
2019-11-1125.2318.874-6.1035.8805.66
2019-11-1224.7818.962-1.7844.2415.69
2019-11-1325.0719.0041.1702.0185.70
2019-11-1425.319.0900.9174.1085.73
2019-11-1524.9119.157-1.5423.2025.75
2019-11-1823.8319.221-4.3363.2525.77
2019-11-1924.2419.2721.7212.5185.78
2019-11-2023.1219.357-4.6204.4145.81
2019-11-2122.4919.412-2.7252.9415.82
2019-11-2222.5419.4710.2223.1125.84
2019-11-2522.0719.532-2.0853.3275.86
2019-11-2622.8719.6503.6256.2085.90
2019-11-2723.5419.7932.9307.2585.94
2019-11-2823.1919.872-1.4874.1215.96
2019-11-2923.4219.9140.9922.1135.97
2019-12-0222.2220.046-5.1247.1736.01
2019-12-0322.4320.1000.9452.8806.03
2019-12-0422.6120.1680.8023.6116.05
2019-12-0523.2120.2502.6544.2466.08
2019-12-0623.4720.3181.1203.4476.10
2019-12-0924.4820.4244.3035.1986.13
2019-12-1029.1120.90118.91319.6906.27
2019-12-1128.0121.155-3.77910.8556.35
2019-12-1227.5721.257-1.5714.4636.38
2019-12-1326.7921.436-2.8297.9806.43
2019-12-1627.0621.5351.0084.4056.46
2019-12-1728.6221.7925.76510.7916.54
2019-12-1829.1921.9511.9926.5346.59
2019-12-1928.5222.051-2.2954.2146.62
2019-12-2028.4322.125-0.3163.1216.64
2019-12-2326.6922.291-6.1207.4576.69
2019-12-2428.6422.4747.3067.6436.74
2019-12-2530.222.6435.4476.7396.79
2019-12-2630.822.7711.9874.9676.83
2019-12-2732.7723.1116.39612.4686.93
2019-12-3032.0823.269-2.1065.8906.98
2019-12-3133.1823.4853.4297.8247.05
2020-01-0233.5923.5981.2364.0397.08
2020-01-0332.5823.709-3.0074.1087.11
2020-01-0633.8223.8973.8066.6617.17
2020-01-0733.524.004-0.9463.8147.20
2020-01-0833.1324.109-1.1043.8217.23
2020-01-0933.5424.1661.2382.0227.25
2020-01-1032.9124.249-1.8783.0417.27
2020-01-1332.7424.397-0.5175.4097.32
2020-01-1436.5724.78611.69812.7677.44
2020-01-1534.7324.923-5.0314.7587.48
2020-01-1635.225.0481.3534.2617.51
2020-01-1738.125.4708.23913.2677.64
2020-01-2037.3625.789-1.94210.2627.74
2020-01-2135.6925.973-4.4706.1837.79
2020-01-2235.7126.4030.05614.4587.92
2020-01-2333.9526.698-4.92910.4178.01
2020-02-0327.1426.859-20.0597.1288.06
2020-02-0431.9327.26317.64915.1818.18
2020-02-0536.5627.73814.50015.5978.32
2020-02-0637.828.1283.39212.3638.44
2020-02-0739.0128.3993.2018.3338.52
2020-02-1046.8329.27920.04622.5588.78
2020-02-1145.9330.209-1.92224.3019.06
2020-02-1251.8231.00112.82418.3329.30
2020-02-1351.3831.494-0.84911.5219.45
2020-02-1448.9332.168-4.76816.5249.65
2020-02-1750.0632.4432.3096.6019.73
2020-02-1848.9332.665-2.2575.4339.80
2020-02-1948.0533.105-1.79810.9959.93
2020-02-2044.8833.405-6.5978.01210.02
2020-02-2143.9233.600-2.1395.34810.08
2020-02-2444.1733.7450.5693.91610.12
2020-02-2546.2634.2764.73213.78810.28
2020-02-2642.5234.566-8.0858.19310.37
2020-02-2740.9934.800-3.5986.84410.44
2020-02-2836.4135.115-11.17310.36810.53
2020-03-0238.9935.3267.0866.50910.60
2020-03-0339.535.6391.3089.51510.69
2020-03-0439.2935.852-0.5326.48110.76
2020-03-0539.0436.011-0.6364.88710.80
2020-03-0638.9836.157-0.1544.50810.85
2020-03-0937.5636.357-3.6436.38810.91
2020-03-1039.1636.6384.2608.62610.99
2020-03-1139.2536.8280.2305.79711.05
2020-03-1237.6836.940-4.0003.56711.08
2020-03-1336.1137.120-4.1675.97111.14
2020-03-1633.0737.478-8.41913.01611.24
2020-03-1732.2937.756-2.35910.31111.33
2020-03-1830.7637.964-4.7388.11411.39
2020-03-1930.4238.155-1.1057.54211.45
2020-03-2031.3438.2933.0245.29311.49
2020-03-2328.938.440-7.7866.09411.53
2020-03-2430.1238.5634.2214.91311.57
2020-03-2531.9138.6845.9434.54811.61
2020-03-2631.0438.821-2.7265.29611.65
2020-03-2730.5638.947-1.5464.92911.68
2020-03-3030.2839.077-0.9165.17011.72
2020-03-3129.5339.178-2.4774.09511.75
2020-04-0130.2139.3332.3036.16311.80
2020-04-0231.2239.4863.3435.85911.85
2020-04-0330.6639.600-1.7944.45211.88
2020-04-0731.3539.6632.2502.41411.90
2020-04-0831.6539.7620.9573.76411.93
2020-04-0931.6639.8340.0322.71711.95
2020-04-1030.140.006-4.9276.88612.00
2020-04-132740.224-10.2999.66812.07
2020-04-1428.3440.3534.9635.48112.11
2020-04-1528.6440.4691.0594.86912.14
2020-04-1627.8140.570-2.8984.33012.17
2020-04-1727.8940.6360.2882.84112.19
2020-04-2028.0740.6980.6452.65312.21
2020-04-2127.6240.762-1.6032.77912.23
2020-04-2227.6840.8410.2173.44012.25
2020-04-2328.4940.9722.9265.52712.29
2020-04-2428.6741.0560.6323.51012.32
2020-04-2727.5641.149-3.8724.04612.34
2020-04-2826.2941.465-4.60814.40512.44
2020-04-2926.5141.5870.8375.51512.48
2020-04-3028.9841.8519.31710.93912.56
2020-05-0632.7742.22313.07813.63012.67
2020-05-0731.542.399-3.8756.71312.72
2020-05-0832.3542.5282.6984.76212.76
2020-05-1132.4842.6970.4026.27512.81
2020-05-1232.0242.874-1.4166.61912.86
2020-05-1331.9342.972-0.2813.68512.89
2020-05-1431.4943.064-1.3783.50812.92
2020-05-1532.4343.2552.9857.05012.98
2020-05-1831.1143.343-4.0703.39213.00
2020-05-1931.5543.4011.4142.21813.02
2020-05-2034.9143.81910.65014.35813.15
2020-05-2133.0144.014-5.4437.10413.20
2020-05-2233.1744.1180.4853.75613.24
2020-05-2533.8244.2521.9604.76313.28
2020-05-2636.444.4857.6297.68813.35
2020-05-2736.9144.8071.40110.46713.44
2020-05-2836.4144.983-1.3555.79813.49
2020-05-2936.6145.1760.5496.31713.55
2020-06-0137.9245.4003.5787.10213.62
2020-06-023745.586-2.4266.01313.68
2020-06-0336.0545.697-2.5683.70313.71
2020-06-0437.3645.9183.6347.10113.78
2020-06-0535.7946.063-4.2024.84513.82
2020-06-0835.1946.181-1.6764.05113.85
2020-06-0935.4746.2660.7962.87013.88
2020-06-1034.4946.386-2.7634.17313.92
2020-06-1135.5146.5112.9574.20413.95
2020-06-1234.6646.611-2.3943.49213.98
2020-06-1533.0346.749-4.7034.99114.02
2020-06-1634.1446.8593.3613.87514.06
2020-06-1734.1146.936-0.0882.69514.08
2020-06-1833.9846.986-0.3811.78814.10
2020-06-1935.2647.1213.7674.59114.14
2020-06-2235.4147.2320.4253.77214.17
2020-06-2335.9147.3531.4124.03814.21
2020-06-2436.3447.4461.1973.06314.23
2020-06-2934.8747.579-4.0454.56814.27
2020-06-3034.9647.6570.2582.69614.30
2020-07-0135.2847.7840.9154.29114.34
2020-07-0235.2547.841-0.0851.95614.35
2020-07-0336.0147.9552.1563.80114.39
2020-07-0638.0248.1825.5827.16514.45
2020-07-0742.0448.61210.57312.28314.58
2020-07-0842.2848.7540.5714.02014.63
2020-07-0943.3748.9162.5784.47014.67
2020-07-1041.0949.096-5.2575.25714.73
2020-07-1341.5549.3061.1196.08414.79
2020-07-1440.3949.481-2.7925.19914.84
2020-07-1538.749.697-4.1846.68514.91
2020-07-1634.8350.057-10.00012.40315.02
2020-07-1732.5250.289-6.6328.55615.09
2020-07-2032.9750.4301.3845.13515.13
2020-07-2133.850.5302.5173.54915.16
2020-07-2232.6250.608-3.4912.87015.18
2020-07-2331.0150.765-4.9366.10115.23
2020-07-2428.4650.938-8.2237.28815.28
2020-07-2727.7451.060-2.5305.27115.32
2020-07-2827.8851.1460.5053.71315.34
2020-07-2929.2751.2964.9866.13315.39
2020-07-3028.5251.412-2.5624.88615.42
2020-07-3128.7551.4670.8062.31415.44
2020-08-0331.251.7428.52210.57415.52
2020-08-0430.4351.820-2.4683.04515.55
2020-08-0531.3551.9403.0234.60115.58
2020-08-0631.2752.031-0.2553.50915.61
2020-08-0730.2652.122-3.2303.58215.64
2020-08-1030.3652.2030.3303.20615.66
2020-08-1129.1252.316-4.0844.67715.69
2020-08-1230.452.4934.3966.97115.75
2020-08-1329.8452.598-1.8424.24315.78
2020-08-1429.5852.676-0.8713.15015.80
2020-08-1729.9252.7401.1492.56915.82
2020-08-1829.852.794-0.4012.17215.84
2020-08-1928.7252.912-3.6244.93315.87
2020-08-2029.553.0522.7165.71015.92
2020-08-2129.1153.121-1.3222.84715.94
2020-08-2428.953.195-0.7213.05715.96
2020-08-2528.4653.269-1.5223.11415.98
2020-08-2627.5253.391-3.3035.34116.02
2020-08-2727.9453.4711.5263.41616.04
2020-08-2827.9953.5170.1791.96916.06
2020-08-3128.6253.6232.2514.43016.09
2020-09-0129.0153.7091.3633.56416.11
2020-09-0228.7853.762-0.7932.20616.13
2020-09-0328.353.838-1.6683.23116.15
2020-09-0428.5253.9230.7773.56916.18
2020-09-0727.7254.000-2.8053.33116.20
2020-09-0827.5554.065-0.6132.85016.22
2020-09-0926.5454.133-3.6663.08516.24
2020-09-1026.1154.214-1.6203.73016.26
2020-09-1126.3654.2820.9573.06416.28
2020-09-1428.7254.5058.9539.33216.35
2020-09-1528.6254.609-0.3484.35216.38
2020-09-1628.1654.657-1.6072.06116.40
2020-09-1729.6554.8415.2917.45716.45
2020-09-1830.5754.9613.1034.68816.49
2020-09-2130.555.123-0.2296.37916.54
2020-09-2230.155.216-1.3113.70516.56
2020-09-2331.0555.3143.1563.78716.59
2020-09-2429.3155.476-5.6046.63416.64
2020-09-2528.9855.539-1.1262.62716.66
2020-09-2827.2855.713-5.8667.62616.71
2020-09-2928.4855.8554.3995.97516.76
2020-09-3029.7455.9904.4245.44216.80
2020-10-0935.6956.29920.00710.39016.89
2020-10-1238.2156.5147.0616.78116.95
2020-10-1338.2256.7380.0267.01417.02
2020-10-1440.5556.9856.0967.32617.10
2020-10-1539.5157.210-2.5656.83117.16
2020-10-1637.8757.458-4.1517.84617.24
2020-10-1938.1257.6350.6605.57217.29
2020-10-2039.0457.8382.4136.24317.35
2020-10-2136.9858.002-5.2775.32817.40
2020-10-2237.5358.2091.4876.62517.46
2020-10-2336.758.453-2.2127.96717.54
2020-10-2636.9558.6280.6815.66817.59
2020-10-2736.7958.785-0.4335.14217.64
2020-10-2838.1259.0133.6157.17617.70
2020-10-2938.1359.2580.0267.71217.78
2020-10-3035.8359.539-6.0329.38917.86
2020-11-0234.4359.704-3.9075.77717.91
2020-11-0334.8159.7931.1043.05017.94
2020-11-0436.1360.0973.79210.11218.03
2020-11-0538.3160.2566.0344.98218.08
2020-11-0636.4260.637-4.93312.55518.19
2020-11-0937.1560.8842.0047.96318.27
2020-11-1035.5261.070-4.3886.27218.32
2020-11-1134.8561.241-1.8865.91218.37
2020-11-1235.9961.3633.2714.07518.41
2020-11-1336.2861.5310.8065.55718.46
2020-11-1635.3661.775-2.5368.26918.53
2020-11-1733.4661.953-5.3736.39118.59
2020-11-1831.7862.124-5.0216.45518.64
2020-11-1931.5362.253-0.7874.90918.68
2020-11-2032.2262.3502.1883.61618.71
2020-11-2331.8162.422-1.2732.70018.73
2020-11-2432.3662.5241.7293.77218.76
2020-11-2532.1962.637-0.5254.23418.79
2020-11-2633.7962.9434.97010.84218.88
2020-11-2734.0563.1980.7698.99718.96
2020-11-3033.8963.311-0.4704.02318.99
2020-12-0134.5563.4421.9474.54419.03
2020-12-0233.8263.566-2.1134.39919.07
2020-12-0333.7163.634-0.3252.39519.09
2020-12-0433.3163.724-1.1873.26319.12
2020-12-0735.563.9176.5756.51519.18
2020-12-083864.1307.0426.73219.24
2020-12-0938.1964.3320.5006.34219.30
2020-12-1039.4564.4863.2994.68719.35
2020-12-114164.7233.9296.94619.42
2020-12-1440.8564.927-0.3665.97619.48
2020-12-1541.965.1202.5705.53219.54
2020-12-1642.265.2560.7163.86619.58
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