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

安恒信息融券券源 安恒信息专项约券

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
皖仪科技 金科环境 佛山照明 国盛智科 物产中大 恒瑞医药 华熙生物 山石网科 中控技术 中远海能

安恒信息融券券源 安恒信息专项约券

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%)
2019-11-0574.620000
2019-11-0578.682.2955.44135.0040.69
2019-11-0688.133.72218.10519.4321.12
2019-11-07114.066.32129.42227.3461.90
2019-11-08119.627.7544.87514.3702.33
2019-11-11120.028.8830.33411.2862.66
2019-11-12109.6810.098-8.61513.2983.03
2019-11-13124.8212.36713.80421.8183.71
2019-11-14119.7513.445-4.06210.8004.03
2019-11-15118.8614.099-0.7436.6054.23
2019-11-18114.2114.840-3.9127.7824.45
2019-11-19114.7215.4200.4476.0684.63
2019-11-20117.8716.0012.7465.9104.80
2019-11-21117.3916.894-0.4079.1295.07
2019-11-22117.6317.6140.2047.3435.28
2019-11-25116.6218.326-0.8597.3285.50
2019-11-26103.6219.140-11.1479.4325.74
2019-11-27103.2219.655-0.3865.9835.90
2019-11-28103.4720.3390.2427.9356.10
2019-11-29101.6220.722-1.7884.5236.22
2019-12-02105.4321.5433.7499.3496.46
2019-12-03103.9522.082-1.4046.2226.62
2019-12-04104.3222.4340.3564.0506.73
2019-12-05104.7522.7200.4123.2696.82
2019-12-06102.9223.037-1.7473.7046.91
2019-12-09108.7223.7715.6358.0947.13
2019-12-10115.9325.1266.63214.0277.54
2019-12-1111825.6311.7865.1417.69
2019-12-12115.1226.540-2.4419.4757.96
2019-12-13113.8327.115-1.1216.0638.13
2019-12-16117.2227.7252.9786.2378.32
2019-12-17120.9228.2583.1565.2898.48
2019-12-18145.1830.65720.06319.8319.20
2019-12-19137.0531.615-5.6008.3909.48
2019-12-20151.1233.64210.26616.09610.09
2019-12-23147.7235.319-2.25013.61810.60
2019-12-24149.4936.1211.1986.43810.84
2019-12-25154.9637.3013.6599.14411.19
2019-12-26153.6237.721-0.8653.27811.32
2019-12-27147.838.423-3.7895.69611.53
2019-12-30138.0339.028-6.6105.26411.71
2019-12-31139.6239.5801.1524.74511.87
2020-01-02138.1240.806-1.07410.65012.24
2020-01-03142.6141.4083.2515.06812.42
2020-01-06141.6241.946-0.6944.55112.58
2020-01-07167.144.68617.99219.67913.41
2020-01-08164.5745.443-1.5145.51813.63
2020-01-09164.8446.5710.1648.21513.97
2020-01-10168.8847.4182.4516.01814.23
2020-01-13170.848.2301.1375.70214.47
2020-01-14164.7249.837-3.56011.71014.95
2020-01-15165.4450.3730.4373.88515.11
2020-01-16168.6251.1121.9225.25915.33
2020-01-17180.552.7487.04510.88215.82
2020-01-20176.6254.159-2.1509.58416.25
2020-01-21184.0555.8724.20711.17116.76
2020-01-22188.6257.3212.4839.21517.20
2020-01-23179.0558.727-5.0749.42617.62
2020-02-03165.8261.003-7.38916.47018.30
2020-02-04198.8264.01719.90118.18819.21
2020-02-05193.2265.446-2.8178.87719.63
2020-02-06209.4267.4158.38411.28220.22
2020-02-07218.3269.0484.2508.97220.71
2020-02-10210.4271.508-3.61914.03021.45
2020-02-11223.1273.8606.03612.65122.16
2020-02-12267.8278.79220.03422.10023.64
2020-02-13270.6281.1111.04510.28324.33
2020-02-14252.7283.134-6.6149.60424.94
2020-02-17254.7284.7310.7917.52225.42
2020-02-18248.485.512-2.4813.77325.65
2020-02-19230.8787.448-7.05710.06426.23
2020-02-20227.6289.368-1.40810.12326.81
2020-02-21247.6292.4488.78714.92827.73
2020-02-24237.9394.050-3.9138.07728.21
2020-02-25230.9495.506-2.9387.56528.65
2020-02-26213.7397.742-7.45212.55329.32
2020-02-27229.62100.0697.43512.16030.02
2020-02-28222.92101.309-2.9186.67630.39
2020-03-02229.02102.8162.7367.89530.84
2020-03-03240.62105.9095.06515.42731.77
2020-03-04223.12107.740-7.2739.85032.32
2020-03-05212.99109.342-4.5409.02732.80
2020-03-06213.12110.2700.0615.22133.08
2020-03-09188.6112.030-11.50511.20033.61
2020-03-10203.22113.7757.75210.30834.13
2020-03-11192.62114.952-5.2167.33234.49
2020-03-12194.22116.2930.8318.28634.89
2020-03-13209.37119.0357.80015.71435.71
2020-03-16195.52121.069-6.61512.48036.32
2020-03-17215.63123.35210.28512.71037.01
2020-03-18218.37124.9961.2719.03437.50
2020-03-19232126.6556.2428.58238.00
2020-03-20229.6128.910-1.03411.78438.67
2020-03-23213.12129.915-7.1785.65838.97
2020-03-24215.13131.4390.9438.50239.43
2020-03-25236.64132.8399.9997.09839.85
2020-03-26239.62134.1551.2596.59240.25
2020-03-27223.62136.044-6.67710.13740.81
2020-03-30207.62137.785-7.15510.06241.34
2020-03-31197.62139.274-4.8169.04141.78
2020-04-01199.22140.4750.8107.23142.14
2020-04-02219.79142.50610.32511.09342.75
2020-04-03217.96143.120-0.8333.37642.94
2020-04-07225.25144.3333.3456.46443.30
2020-04-08222.23145.084-1.3414.05843.53
2020-04-09214.71145.946-3.3844.81543.78
2020-04-10199.32147.648-7.16810.24644.29
2020-04-13201.62148.4091.1544.53044.52
2020-04-14213.1149.5815.6946.59744.87
2020-04-15215.37150.3381.0654.21945.10
2020-04-16224.12151.6454.0636.99745.49
2020-04-17224.82152.5340.3124.74745.76
2020-04-20230.4153.7822.4826.49946.13
2020-04-21228.96154.816-0.6255.42146.44
2020-04-22233.02155.7901.7735.01846.74
2020-04-23228.12156.585-2.1034.18046.98
2020-04-24222.22157.364-2.5864.20847.21
2020-04-27222.14158.104-0.0363.99647.43
2020-04-28234.69161.0095.65014.85548.30
2020-04-29235.9162.3470.5166.80548.70
2020-04-30252.4164.0246.9947.97449.21
2020-05-06263.63166.3474.44910.57449.90
2020-05-07259.67167.456-1.5025.12150.24
2020-05-08269.72170.8723.87015.20051.26
2020-05-11266.18171.911-1.3124.68351.57
2020-05-12276.17173.3193.7536.12052.00
2020-05-13272.62174.152-1.2853.66452.25
2020-05-14261.72175.118-3.9984.43152.54
2020-05-15285.52177.3259.0949.27753.20
2020-05-18280.62179.618-1.7169.80353.89
2020-05-19308.58182.3969.96410.80554.72
2020-05-20312.62184.0001.3096.15755.20
2020-05-21290.62186.324-7.0379.59655.90
2020-05-22295.62187.2971.7203.94756.19
2020-05-25279.62189.344-5.4128.78856.80
2020-05-26285.13190.3551.9714.25257.11
2020-05-27271.62191.545-4.7385.25757.46
2020-05-28261.63193.088-3.6787.08057.93
2020-05-29263.93194.3590.8795.77958.31
2020-06-01287.01196.2948.7458.08958.89
2020-06-02294.69197.1762.6763.59259.15
2020-06-03291.95198.002-0.9303.39359.40
2020-06-04280.1199.213-4.0595.18959.76
2020-06-05270200.257-3.6064.64160.08
2020-06-08265.05201.410-1.8335.21960.42
2020-06-09266.33202.5750.4835.24860.77
2020-06-10259.18203.547-2.6854.50261.06
2020-06-11257.03204.778-0.8305.74561.43
2020-06-12265.56206.2983.3196.87161.89
2020-06-15265.68207.1060.0453.64962.13
2020-06-16265.95207.8010.1023.13562.34
2020-06-17263.29208.680-1.0004.00562.60
2020-06-18271.88209.4763.2633.51362.84
2020-06-19286.89211.2155.5217.27563.36
2020-06-22298.08212.9543.9007.00363.89
2020-06-23306.99214.7592.9897.05564.43
2020-06-24301.98216.368-1.6326.39464.91
2020-06-29287217.846-4.9616.17665.35
2020-06-30307.9219.8697.2827.88565.96
2020-07-01310221.5470.6826.49666.46
2020-07-02306.88222.742-1.0064.67466.82
2020-07-03313.45224.0542.1415.02267.22
2020-07-06316.63226.4091.0158.92667.92
2020-07-07322.19227.9271.7565.65368.38
2020-07-08322229.742-0.0596.76668.92
2020-07-09328.45231.2232.0035.41069.37
2020-07-10316.14232.155-3.7483.53869.65
2020-07-13323.79233.0092.4203.16369.90
2020-07-14330.18234.6041.9745.79770.38
2020-07-15312.64237.298-5.31210.34371.19
2020-07-16287.57240.058-8.01911.51572.02
2020-07-17276.18241.920-3.9618.09272.58
2020-07-20278.39243.4950.8006.78973.05
2020-07-21283.56244.4881.8574.19973.35
2020-07-22302248.1436.50314.52674.44
2020-07-23299249.585-0.9935.78574.88
2020-07-24261.36252.354-12.58912.71675.71
2020-07-27267.41253.9732.3157.26676.19
2020-07-28261.51255.847-2.2068.59776.75
2020-07-29259.02256.659-0.9523.76377.00
2020-07-30261.97257.8691.1395.54477.36
2020-07-31268.53258.8942.5044.58177.67
2020-08-03304262.29113.20913.40678.69
2020-08-04300.26264.032-1.2306.96179.21
2020-08-05299.88265.930-0.1277.59379.78
2020-08-06299.31267.301-0.1905.49980.19
2020-08-07284.4269.844-4.98110.72880.95
2020-08-10287.25271.6761.0027.65581.50
2020-08-11280.17272.870-2.4655.11481.86
2020-08-12282.99274.7091.0077.79982.41
2020-08-13283.4276.0910.1455.84882.83
2020-08-14284.68277.1720.4524.55983.15
2020-08-17276.67277.998-2.8143.58383.40
2020-08-18281.75278.7201.8363.07683.62
2020-08-19272.85279.372-3.1592.86483.81
2020-08-20266.11280.137-2.4703.45284.04
2020-08-21266.98281.2870.3275.16784.39
2020-08-24270.28282.3641.2364.78384.71
2020-08-25265.92283.183-1.6133.69684.95
2020-08-26258284.438-2.9785.83685.33
2020-08-27264285.5752.3265.16785.67
2020-08-28273287.0263.4096.37986.11
2020-08-31269.51287.962-1.2784.16886.39
2020-09-01257289.207-4.6425.81486.76
2020-09-02249.72290.378-2.8335.62687.11
2020-09-03246291.423-1.4905.09887.43
2020-09-04241.38292.013-1.8782.93187.60
2020-09-07232.06293.409-3.8617.22188.02
2020-09-08240.8295.2203.7669.02488.57
2020-09-09248.4296.7593.1567.43489.03
2020-09-10253.64298.1192.1106.43789.44
2020-09-11253.4298.828-0.0953.35589.65
2020-09-14260.08300.0972.6365.85690.03
2020-09-15249300.981-4.2604.26090.29
2020-09-16237.54302.094-4.6025.62290.63
2020-09-17248.35303.5394.5516.98091.06
2020-09-18254.27304.9922.3846.85791.50
2020-09-21247.45306.289-2.6826.29391.89
2020-09-22250.66307.4051.2975.34292.22
2020-09-23265.7308.6746.0005.72992.60
2020-09-24263.05309.654-0.9974.47592.90
2020-09-25257.65310.500-2.0533.93893.15
2020-09-28251.7311.520-2.3094.86393.46
2020-09-29270.2312.8927.3506.09593.87
2020-09-30286315.3515.84810.31594.61
2020-10-09296.59316.2633.7033.69294.88
2020-10-12308.36317.6863.9685.53695.31
2020-10-13314.98318.4012.1472.72495.52
2020-10-14314.56319.523-0.1334.28095.86
2020-10-15282.99322.424-10.03612.30396.73
2020-10-16264.99324.361-6.3618.77197.31
2020-10-19254.88325.433-3.8155.04997.63
2020-10-20254325.917-0.3452.28397.78
2020-10-21256.59326.7101.0203.70998.01
2020-10-22243.02328.042-5.2896.57998.41
2020-10-23239.1329.188-1.6135.75398.76
2020-10-26240.87330.3460.7405.76799.10
2020-10-27246.7331.7792.4206.97199.53
2020-10-28255.02333.1543.3736.46999.95
2020-10-29250334.295-1.9685.478100.29
2020-10-30245.01335.026-1.9963.580100.51
2020-11-02246336.0260.4044.877100.81
2020-11-03278339.96113.00816.988101.99
2020-11-04270341.264-2.8785.788102.38
2020-11-05266.59343.588-1.26310.463103.08
2020-11-06254345.204-4.7237.633103.56
2020-11-09256.81345.9961.1063.701103.80
2020-11-10238.49347.666-7.1348.403104.30
2020-11-11239348.5190.2144.285104.56
2020-11-12239349.3890.0004.368104.82
2020-11-13240.92349.8400.8032.243104.95
2020-11-16248.38351.7123.0969.044105.51
2020-11-17249.24352.3990.3463.309105.72
2020-11-18249.21352.849-0.0122.167105.85
2020-11-19249.5353.6110.1163.664106.08
2020-11-20240.58355.030-3.5757.078106.51
2020-11-23237.5355.828-1.2804.032106.75
2020-11-24243.18356.5882.3923.752106.98
2020-11-25238.15357.230-2.0683.236107.17
2020-11-26244357.8492.4563.044107.35
2020-11-27246.5358.3401.0252.389107.50
2020-11-30240359.223-2.6374.414107.77
2020-12-01243359.5731.2501.729107.87
2020-12-02245.92360.2421.2023.263108.07
2020-12-03249361.2371.2524.798108.37
2020-12-04248.24361.669-0.3052.088108.50
2020-12-07244.65362.197-1.4462.586108.66
2020-12-08245362.6050.1431.999108.78
2020-12-09244.02363.088-0.4002.376108.93
2020-12-10234364.002-4.1064.688109.20
2020-12-11221.13365.237-5.5006.701109.57
2020-12-14221.45365.9230.1453.717109.78
2020-12-15239.15367.5327.9938.074110.26
2020-12-16239.5367.9520.1462.107110.39
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