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

方邦股份融券券源 方邦股份专项约券

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
复星医药 乐普医疗 中航高科 莱伯泰科 秦川物联 太极股份 亿帆医药 天臣医疗 天臣医疗 先惠技术

方邦股份融券券源 方邦股份专项约券

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%)
2019-07-22105.50000
2019-07-22100.64.907-4.64558.5311.47
2019-07-2389.025.730-15.62111.0901.72
2019-07-2495.926.3927.7518.2901.92
2019-07-25100.917.4615.20212.7092.24
2019-07-2699.178.223-1.7249.2162.47
2019-07-29106.718.9197.6037.8352.68
2019-07-30110.859.5983.8807.3472.88
2019-07-31112.4610.5231.4529.8693.16
2019-08-01117.9511.3864.8828.7853.42
2019-08-02126.4512.9537.20614.8713.89
2019-08-05138.714.6619.68814.7734.40
2019-08-06120.2916.286-13.27316.2084.89
2019-08-07122.517.1841.8378.8045.16
2019-08-08113.7117.881-7.1767.3555.36
2019-08-09111.7318.370-1.7415.2505.51
2019-08-12118.219.2335.7918.7625.77
2019-08-13119.4119.8161.0245.8545.94
2019-08-14118.420.168-0.8463.5766.05
2019-08-15117.320.589-0.9294.2996.18
2019-08-16118.821.1611.2795.7806.35
2019-08-19116.121.707-2.2735.6406.51
2019-08-20116.8122.1910.6124.9786.66
2019-08-21107.2523.046-8.1849.5636.91
2019-08-22104.2923.450-2.7604.6537.04
2019-08-2397.9524.162-6.0798.7167.25
2019-08-2699.2924.4161.3683.0737.32
2019-08-2799.5424.6560.2522.8917.40
2019-08-2896.2724.973-3.2853.9587.49
2019-08-2994.7425.247-1.5893.4697.57
2019-08-3096.2525.5611.5943.9167.67
2019-09-0296.5225.7580.2812.4427.73
2019-09-03103.1726.5856.8909.6257.98
2019-09-04100.4726.905-2.6173.8198.07
2019-09-05101.327.2200.8263.7328.17
2019-09-0698.1327.591-3.1294.5418.28
2019-09-0999.1527.7431.0391.8348.32
2019-09-1099.3227.9880.1712.9658.40
2019-09-1198.928.189-0.4232.4378.46
2019-09-1294.728.582-4.2474.9758.57
2019-09-1695.1628.7470.4862.0918.62
2019-09-1793.5928.932-1.6502.3648.68
2019-09-1891.4829.281-2.2554.5848.78
2019-09-1993.2729.6201.9574.3628.89
2019-09-2092.7129.792-0.6002.2198.94
2019-09-2393.4629.9250.8091.7048.98
2019-09-2496.4930.2833.2424.4629.08
2019-09-2593.0930.605-3.5244.1469.18
2019-09-2686.1831.227-7.4238.6589.37
2019-09-2793.4832.0668.47110.7689.62
2019-09-3087.332.483-6.6115.7459.75
2019-10-0884.932.782-2.7494.2279.83
2019-10-0985.8733.0241.1433.3809.91
2019-10-1086.433.2070.6172.5399.96
2019-10-1184.833.389-1.8522.56910.02
2019-10-1489.133.7855.0715.33010.14
2019-10-1587.1834.023-2.1553.27710.21
2019-10-1685.234.263-2.2713.38410.28
2019-10-1783.3434.480-2.1833.13410.34
2019-10-1890.4935.5808.57914.57910.67
2019-10-2187.9936.067-2.7636.64210.82
2019-10-2289.5536.3041.7733.18210.89
2019-10-2392.9936.8393.8416.90111.05
2019-10-2491.1437.135-1.9893.89311.14
2019-10-2587.237.484-4.3234.80611.25
2019-10-2887.9537.7780.8604.01411.33
2019-10-2984.7738.019-3.6163.41111.41
2019-10-3083.338.257-1.7343.42111.48
2019-10-3178.5238.724-5.7387.14311.62
2019-11-0179.0638.8850.6882.44511.67
2019-11-0480.3239.0671.5942.71911.72
2019-11-0577.939.334-3.0134.10911.80
2019-11-0678.1539.5630.3213.51711.87
2019-11-0779.7239.7792.0093.25011.93
2019-11-0879.9940.0220.3393.65012.01
2019-11-1176.2840.274-4.6383.96312.08
2019-11-1276.8640.4060.7602.05812.12
2019-11-1379.940.6873.9554.22812.21
2019-11-1480.0540.9280.1883.60512.28
2019-11-1580.7541.1420.8743.18612.34
2019-11-1883.1441.3722.9603.31912.41
2019-11-1983.841.5360.7942.34512.46
2019-11-208141.866-3.3414.89312.56
2019-11-2178.4642.134-3.1364.09912.64
2019-11-2279.6542.3401.5173.09712.70
2019-11-2577.4842.585-2.7243.79212.78
2019-11-2678.0442.6840.7231.52312.81
2019-11-2780.142.8802.6402.93412.86
2019-11-2880.843.0830.8743.02112.92
2019-11-2980.843.2150.0001.96812.96
2019-12-0281.543.3870.8662.52513.02
2019-12-0378.6543.608-3.4973.37413.08
2019-12-0478.9243.7740.3432.51713.13
2019-12-0579.6943.8750.9761.52113.16
2019-12-0682.244.1103.1503.43813.23
2019-12-0984.2244.3562.4573.50413.31
2019-12-1087.0445.0623.3489.73613.52
2019-12-1186.7645.326-0.3223.64213.60
2019-12-1290.6845.7954.5186.21313.74
2019-12-1389.8746.087-0.8933.89313.83
2019-12-1692.1946.4642.5824.91813.94
2019-12-1792.146.734-0.0983.51414.02
2019-12-189647.1084.2354.66914.13
2019-12-1994.447.300-1.6672.44814.19
2019-12-2090.8247.663-3.7924.79914.30
2019-12-2387.2648.035-3.9205.10914.41
2019-12-2490.548.3323.7133.94214.50
2019-12-2592.7848.6872.5194.58614.61
2019-12-2691.8449.033-1.0134.52714.71
2019-12-2790.0749.384-1.9274.67114.82
2019-12-3090.0749.5900.0002.74214.88
2019-12-3190.2349.7010.1781.47714.91
2020-01-0292.249.9042.1832.64914.97
2020-01-0392.5350.1230.3582.84215.04
2020-01-0692.7150.3720.1953.22115.11
2020-01-0793.450.5990.7442.91215.18
2020-01-0893.2850.904-0.1283.92915.27
2020-01-0995.7551.1162.6482.65915.33
2020-01-1094.8151.390-0.9823.46715.42
2020-01-1395.451.6880.6223.74415.51
2020-01-1496.451.9851.0483.70015.60
2020-01-1596.6352.1920.2392.57315.66
2020-01-16101.0452.9484.5648.97215.88
2020-01-17106.2553.6875.1568.34316.11
2020-01-20104.5554.200-1.6005.89216.26
2020-01-2110554.9700.4308.80016.49
2020-01-22108.4856.1063.31412.57116.83
2020-01-23102.7557.011-5.28210.56417.10
2020-02-0383.5357.867-18.70612.30217.36
2020-02-0492.158.62510.2609.87717.59
2020-02-0594.3659.3772.4549.56617.81
2020-02-0697.7759.8203.6145.43717.95
2020-02-07103.6660.5076.0247.94718.15
2020-02-10107.4861.0243.6855.76918.31
2020-02-11102.7661.741-4.3928.37418.52
2020-02-12104.9762.2622.1515.96518.68
2020-02-13105.562.8710.5056.92618.86
2020-02-14103.563.360-1.8965.66819.01
2020-02-17108.663.9234.9286.22219.18
2020-02-18111.5464.6082.7077.36619.38
2020-02-19107.165.101-3.9815.52319.53
2020-02-20117.6866.0149.8799.30919.80
2020-02-21115.5666.367-1.8013.66219.91
2020-02-24124.5167.2037.7458.06520.16
2020-02-25126.768.3481.75910.84320.50
2020-02-26114.0869.304-9.96110.05520.79
2020-02-27108.8770.115-4.5678.94121.03
2020-02-2898.9570.586-9.1125.71321.18
2020-03-02108.1171.4469.2579.54021.43
2020-03-03109.8172.1901.5728.13121.66
2020-03-04112.3672.8652.3227.21221.86
2020-03-05110.1273.510-1.9947.03122.05
2020-03-06105.8473.826-3.8873.57822.15
2020-03-0996.0874.506-9.2218.49422.35
2020-03-10102.6475.3026.8289.30522.59
2020-03-119975.844-3.5466.56722.75
2020-03-1295.6676.177-3.3744.18222.85
2020-03-1396.477.0200.77410.49623.11
2020-03-1690.2577.800-6.38010.36323.34
2020-03-1792.8678.2552.8925.88423.48
2020-03-1891.578.633-1.4654.96423.59
2020-03-1995.279.0774.0445.59623.72
2020-03-2093.6679.551-1.6186.07123.87
2020-03-2385.1180.081-9.1297.46324.02
2020-03-2487.580.5232.8086.06324.16
2020-03-2589.3780.8712.1374.67424.26
2020-03-2686.3281.141-3.4133.76024.34
2020-03-278581.412-1.5293.82324.42
2020-03-3081.381.725-4.3534.62424.52
2020-03-3181.7581.8990.5542.54624.57
2020-04-0182.782.1411.1623.51124.64
2020-04-0288.6682.7847.2078.70624.84
2020-04-0387.183.035-1.7603.46324.91
2020-04-0790.583.1983.9042.15824.96
2020-04-0889.2183.457-1.4253.48125.04
2020-04-0989.583.6560.3252.66825.10
2020-04-1084.484.072-5.6985.92225.22
2020-04-1384.2884.181-0.1421.55225.25
2020-04-1486.8184.3543.0022.38525.31
2020-04-1588.984.7302.4085.08025.42
2020-04-1690.1884.9611.4403.07125.49
2020-04-1790.5885.2190.4443.41525.57
2020-04-2091.8885.4151.4352.56125.62
2020-04-2192.2585.6140.4032.59025.68
2020-04-2295.486.1803.4157.12225.85
2020-04-2395.9486.4060.5662.83025.92
2020-04-2495.1986.642-0.7822.97125.99
2020-04-2794.2886.985-0.9564.36026.10
2020-04-2891.4187.654-3.0448.78226.30
2020-04-2993.5687.9512.3523.81826.39
2020-04-30100.4288.4737.3326.23126.54
2020-05-06108.589.5268.04611.65126.86
2020-05-07105.891.067-2.48817.47527.32
2020-05-08105.9591.5220.1425.16127.46
2020-05-11103.392.127-2.5017.02227.64
2020-05-12105.492.4822.0334.04627.74
2020-05-13109.6293.1114.0046.87927.93
2020-05-14109.4593.351-0.1552.63628.01
2020-05-15111.4693.6871.8363.61828.11
2020-05-18109.594.170-1.7585.29328.25
2020-05-19114.7794.8204.8136.79528.45
2020-05-20107.6295.402-6.2306.49128.62
2020-05-21100.1296.069-6.9697.99128.82
2020-05-2298.4196.496-1.7085.20428.95
2020-05-2594.596.901-3.9735.14229.07
2020-05-269997.3094.7624.95229.19
2020-05-2797.9497.669-1.0714.40429.30
2020-05-28102.2998.1184.4415.26929.44
2020-05-29102.8898.4330.5773.67629.53
2020-06-01107.6899.0334.6666.68729.71
2020-06-02107.4999.259-0.1762.52629.78
2020-06-03106.7399.629-0.7074.15929.89
2020-06-04105.7599.891-0.9182.97029.97
2020-06-05108.68100.2032.7713.45230.06
2020-06-08105.43100.849-2.9907.35230.25
2020-06-09104.86101.108-0.5412.95930.33
2020-06-10103.1101.445-1.6783.92030.43
2020-06-11102.4101.766-0.6793.76330.53
2020-06-12102.4102.0060.0002.81330.60
2020-06-1599.72102.336-2.6173.97530.70
2020-06-16101.44102.6031.7253.15930.78
2020-06-1799.52102.937-1.8934.02230.88
2020-06-18100.3103.1730.7842.82430.95
2020-06-19103.63103.4963.3203.74931.05
2020-06-22107.39103.9553.6285.12431.19
2020-06-23107.5104.1900.1022.62631.26
2020-06-24109.51104.4271.8702.59531.33
2020-06-29107.11104.802-2.1924.20131.44
2020-06-30115.9105.7398.2079.70031.72
2020-07-01113.1106.268-2.4165.60831.88
2020-07-02111.93106.583-1.0343.38631.98
2020-07-03111.83106.999-0.0894.45832.10
2020-07-06116.91107.6234.5436.40332.29
2020-07-07118.89108.4611.6948.45932.54
2020-07-08121.59108.8912.2714.24832.67
2020-07-09126.99109.7924.4418.51232.94
2020-07-10128.35110.3711.0715.41833.11
2020-07-13127.19110.835-0.9044.37133.25
2020-07-14122.51111.673-3.6808.21633.50
2020-07-15115.8112.297-5.4776.46533.69
2020-07-16110.5112.951-4.5777.09833.89
2020-07-17107.22113.391-2.9684.92334.02
2020-07-20109.57113.6572.1922.91934.10
2020-07-21111.79113.9402.0263.03034.18
2020-07-22113.99114.4881.9685.77034.35
2020-07-23111.95114.929-1.7904.72834.48
2020-07-24102.98115.507-8.0136.73534.65
2020-07-27105.25115.9202.2044.71034.78
2020-07-28107.22116.2371.8723.55334.87
2020-07-29113.41116.8665.7736.65035.06
2020-07-30111.26117.094-1.8962.46035.13
2020-07-31115.77117.6634.0545.89635.30
2020-08-03119.86118.0943.5334.31935.43
2020-08-04114118.524-4.8894.52235.56
2020-08-05120.09119.1585.3426.34235.75
2020-08-06121119.6450.7584.82135.89
2020-08-07108.61120.189-10.2406.01736.06
2020-08-10108.82120.5930.1934.45636.18
2020-08-11104.8121.001-3.6944.66836.30
2020-08-12106.2121.4171.3364.70436.43
2020-08-13107.75121.7831.4604.06836.53
2020-08-14106.91122.069-0.7803.21136.62
2020-08-17108.8122.3761.7683.38636.71
2020-08-18108.55122.623-0.2302.73936.79
2020-08-19104.4123.069-3.8235.12236.92
2020-08-20103.28123.259-1.0732.20336.98
2020-08-21104.61123.4621.2882.33337.04
2020-08-24105.68123.7741.0233.53737.13
2020-08-25104.55124.009-1.0692.69737.20
2020-08-2699.93124.446-4.4195.25137.33
2020-08-27101.26124.7651.3313.78337.43
2020-08-28100.72124.978-0.5332.53837.49
2020-08-31100.4125.157-0.3182.14537.55
2020-09-0196.57125.614-3.8155.66737.68
2020-09-0295.1125.767-1.5221.93637.73
2020-09-0396.15125.9571.1042.37637.79
2020-09-0495.15126.254-1.0403.74437.88
2020-09-0794.3126.472-0.8932.77537.94
2020-09-0894.18126.723-0.1273.19238.02
2020-09-0992.05126.949-2.2622.95238.08
2020-09-1090.52127.157-1.6622.75938.15
2020-09-1191.38127.5330.9504.93838.26
2020-09-1494.14127.8183.0203.62238.35
2020-09-1594.53127.9700.4141.93338.39
2020-09-1693.91128.149-0.6562.28538.44
2020-09-1795.91128.4742.1304.06838.54
2020-09-1896.02128.6510.1152.21038.60
2020-09-2195.78128.844-0.2502.41638.65
2020-09-2295129.077-0.8142.95538.72
2020-09-2398.95129.5144.1585.29538.85
2020-09-2495.6129.869-3.3864.45738.96
2020-09-2592.46130.228-3.2854.65539.07
2020-09-2888.9130.583-3.8504.79139.17
2020-09-2991.15130.9632.5315.00639.29
2020-09-3092.5131.2181.4813.31339.37
2020-10-0993.28131.4440.8432.89739.43
2020-10-1294.2131.6000.9861.99439.48
2020-10-1392.9131.797-1.3802.54839.54
2020-10-1490.87132.066-2.1853.55239.62
2020-10-1591.29132.2440.4622.33339.67
2020-10-1691.72132.4520.4712.72839.74
2020-10-1989.06132.715-2.9003.54339.81
2020-10-2088.52132.907-0.6062.59439.87
2020-10-2185.48133.236-3.4344.62039.97
2020-10-2285.5133.4340.0232.78440.03
2020-10-2384.63133.654-1.0183.12340.10
2020-10-2685.72133.9471.2884.10040.18
2020-10-2787.35134.1731.9023.10340.25
2020-10-2887.89134.2900.6181.59140.29
2020-10-2987.66134.392-0.2621.39940.32
2020-10-3085.15134.673-2.8633.95840.40
2020-11-0287.63135.0242.9134.81540.51
2020-11-0389.45135.1782.0772.05440.55
2020-11-0490.45135.3301.1182.02340.60
2020-11-0591.78135.5841.4703.31740.68
2020-11-0690.68135.788-1.1992.70240.74
2020-11-0994.78136.0994.5213.93740.83
2020-11-1093.56136.220-1.2871.55140.87
2020-11-1190.78136.569-2.9714.61740.97
2020-11-1290.77136.705-0.0111.79641.01
2020-11-1391.6136.9330.9142.98641.08
2020-11-1693.7137.2192.2933.66841.17
2020-11-1794.32137.4070.6622.39141.22
2020-11-1896.96137.7532.7994.28341.33
2020-11-1998.1137.9601.1762.52741.39
2020-11-2097.5138.156-0.6122.41641.45
2020-11-2395.51138.413-2.0413.23141.52
2020-11-2496.31138.6120.8382.47141.58
2020-11-2597.7138.9611.4434.28841.69
2020-11-2697.65139.091-0.0511.60741.73
2020-11-2795.06139.512-2.6525.31541.85
2020-11-3095.05139.779-0.0113.36641.93
2020-12-0195.68139.9490.6632.12541.98
2020-12-0294.1140.128-1.6512.28942.04
2020-12-0393.35140.238-0.7971.41342.07
2020-12-0492.46140.409-0.9532.21742.12
2020-12-0796.25140.8504.0995.50542.26
2020-12-0895.63141.076-0.6442.82642.32
2020-12-0993.63141.346-2.0913.46142.40
2020-12-1094.69141.8131.1325.91742.54
2020-12-1189142.360-6.0097.38242.71
2020-12-1492.35142.8043.7645.76442.84
2020-12-1593143.0510.7043.19442.92
2020-12-1694.51143.2881.6243.01142.99
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