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

杰普特融券券源 杰普特专项约券

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
圣农发展 海航控股 杭可科技 奕瑞科技 云南白药 建设银行 华熙生物 世华科技 慧辰资讯 佛山照明

杰普特融券券源 杰普特专项约券

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%)
2019-10-3155.890000
2019-10-3158.451.1164.58022.9020.33
2019-11-0149.021.419-12.2927.4250.43
2019-11-0449.091.6070.1434.5900.48
2019-11-0546.161.849-5.9696.2950.55
2019-11-0644.932.003-2.6654.1160.60
2019-11-0746.052.2092.4935.3640.66
2019-11-0845.452.363-1.3034.0830.71
2019-11-1142.792.531-5.8534.7080.76
2019-11-1242.482.607-0.7242.1500.78
2019-11-1342.622.6860.3302.2130.81
2019-11-1443.12.7681.1262.2760.83
2019-11-1541.022.910-4.8264.1760.87
2019-11-1840.72.985-0.7802.1940.90
2019-11-1941.33.0501.4741.8920.91
2019-11-2040.443.136-2.0822.5670.94
2019-11-2139.473.217-2.3992.4480.97
2019-11-2238.943.334-1.3433.5981.00
2019-11-2538.773.414-0.4372.4911.02
2019-11-2638.853.4560.2061.2901.04
2019-11-2738.873.4960.0511.2361.05
2019-11-2839.373.6021.2863.2421.08
2019-11-2939.993.6771.5752.2351.10
2019-12-0239.073.793-2.3013.5761.14
2019-12-0337.863.901-3.0973.4041.17
2019-12-0437.773.945-0.2381.4001.18
2019-12-0537.853.9820.2121.1911.19
2019-12-0637.914.0160.1591.0571.20
2019-12-0938.924.1082.6642.8491.23
2019-12-1041.34.4256.1159.1981.33
2019-12-1140.374.548-2.2523.6801.36
2019-12-1240.564.6310.4712.4281.39
2019-12-1340.554.727-0.0252.8601.42
2019-12-1641.024.7671.1591.1591.43
2019-12-1741.934.8542.2182.4871.46
2019-12-1843.184.9982.9814.0071.50
2019-12-1943.795.1411.4133.9141.54
2019-12-2042.845.228-2.1692.4431.57
2019-12-2340.655.400-5.1125.0891.62
2019-12-2441.245.4581.4511.6731.64
2019-12-2542.235.5892.4013.7341.68
2019-12-2642.925.6701.6342.2731.70
2019-12-2742.015.764-2.1202.6791.73
2019-12-3041.575.869-1.0473.0231.76
2019-12-3141.945.9210.8901.4911.78
2020-01-0242.875.9992.2172.1701.80
2020-01-0343.236.0620.8401.7491.82
2020-01-0642.846.161-0.9022.7761.85
2020-01-0743.766.2522.1482.4981.88
2020-01-0845.396.5523.7257.9301.97
2020-01-0945.976.6831.2783.4372.01
2020-01-1046.196.7860.4792.6762.04
2020-01-1347.246.8932.2732.7062.07
2020-01-1447.177.020-0.1483.2392.11
2020-01-1545.877.159-2.7563.6252.15
2020-01-1646.917.3282.2674.3172.20
2020-01-1749.947.7216.4599.4442.32
2020-01-2051.378.1572.86310.1922.45
2020-01-2149.718.323-3.2314.0102.50
2020-01-22528.7334.6079.4552.62
2020-01-2349.349.120-5.1159.4232.74
2020-02-0339.439.277-20.0854.7832.78
2020-02-0442.649.5748.1418.3442.87
2020-02-0544.449.8474.2217.3642.95
2020-02-0646.3910.1254.3887.2013.04
2020-02-0748.7910.4235.1747.3293.13
2020-02-1049.5910.7571.6408.0753.23
2020-02-1147.311.009-4.6186.3923.30
2020-02-1251.1911.4008.2249.1753.42
2020-02-1351.6511.7190.8997.4043.52
2020-02-1452.3712.0651.3947.9383.62
2020-02-1753.8712.2682.8644.5253.68
2020-02-1854.3112.5030.8175.1793.75
2020-02-1951.6912.694-4.8244.4373.81
2020-02-2051.3412.940-0.6775.7653.88
2020-02-2150.0413.115-2.5324.1883.93
2020-02-2450.2113.2880.3404.1373.99
2020-02-2549.4913.508-1.4345.3384.05
2020-02-2647.213.665-4.6273.9814.10
2020-02-2746.3913.853-1.7164.8734.16
2020-02-2843.2714.051-6.7265.4754.22
2020-03-0245.7914.2695.8245.7314.28
2020-03-0346.2114.4590.9174.9144.34
2020-03-0446.9414.6471.5804.8044.39
2020-03-0546.7114.738-0.4902.3434.42
2020-03-0646.3414.852-0.7922.9544.46
2020-03-0943.6715.078-5.7626.2154.52
2020-03-1044.8815.3082.7716.1604.59
2020-03-1143.7915.438-2.4293.5654.63
2020-03-1243.1315.534-1.5072.6494.66
2020-03-1342.2115.723-2.1335.3794.72
2020-03-1640.7415.939-3.4836.3734.78
2020-03-1741.1116.1120.9085.0564.83
2020-03-1841.0916.292-0.0495.2544.89
2020-03-1941.8316.4041.8013.2124.92
2020-03-2041.9116.5000.1912.7254.95
2020-03-2339.3716.651-6.0614.6055.00
2020-03-2439.9616.7991.4994.4455.04
2020-03-2540.6316.8891.6772.6785.07
2020-03-264016.960-1.5512.1175.09
2020-03-2739.9817.073-0.0503.4005.12
2020-03-3038.9217.191-2.6513.6275.16
2020-03-3138.5317.269-1.0022.4415.18
2020-04-0140.4917.5075.0877.0595.25
2020-04-0242.7117.7895.4837.9035.34
2020-04-0342.4617.930-0.5854.0045.38
2020-04-0744.5918.0885.0164.2395.43
2020-04-0843.4118.210-2.6463.3645.46
2020-04-0943.8818.2631.0831.4745.48
2020-04-1043.4118.366-1.0712.8265.51
2020-04-1345.1418.5763.9855.5985.57
2020-04-1448.2918.8696.9787.2665.66
2020-04-1546.7819.058-3.1274.8665.72
2020-04-1647.0519.1870.5773.2925.76
2020-04-1747.2319.3020.3832.9125.79
2020-04-2047.7719.5131.1435.2935.85
2020-04-2147.0319.651-1.5493.5175.90
2020-04-2247.5219.7651.0422.8925.93
2020-04-2346.4419.931-2.2734.2935.98
2020-04-2445.0920.092-2.9074.2856.03
2020-04-2745.4420.2030.7762.9276.06
2020-04-2841.5920.642-8.47312.6766.19
2020-04-2941.0320.792-1.3464.3766.24
2020-04-3044.8921.2429.40812.0166.37
2020-05-0646.9621.5624.6118.1986.47
2020-05-0745.2921.928-3.5569.6896.58
2020-05-0844.3922.116-1.9875.0786.63
2020-05-1143.6422.328-1.6905.8356.70
2020-05-124322.490-1.4674.5146.75
2020-05-1343.3922.6230.9073.6746.79
2020-05-1443.5522.7690.3694.0336.83
2020-05-1543.8222.9000.6203.5826.87
2020-05-1841.1123.232-6.1849.6996.97
2020-05-1941.8923.3051.8972.0926.99
2020-05-2042.623.4911.6955.2287.05
2020-05-2141.7123.649-2.0894.5547.09
2020-05-2240.8423.803-2.0864.5317.14
2020-05-2540.8923.8900.1222.5477.17
2020-05-2645.7124.34111.78811.8377.30
2020-05-2745.7924.5080.1754.3757.35
2020-05-2844.5724.673-2.6644.4337.40
2020-05-2945.3324.7971.7053.2987.44
2020-06-0149.2725.1448.6928.4497.54
2020-06-0252.4225.8516.39316.1767.76
2020-06-0351.7926.015-1.2023.8157.80
2020-06-0449.9626.269-3.5346.1027.88
2020-06-055026.4320.0803.9037.93
2020-06-0849.5326.642-0.9405.1007.99
2020-06-0947.826.885-3.4936.0978.07
2020-06-1050.1827.1954.9797.4068.16
2020-06-1150.127.366-0.1594.0858.21
2020-06-1251.827.7273.3938.3638.32
2020-06-1548.9727.943-5.4635.3098.38
2020-06-1650.528.0533.1242.6148.42
2020-06-1751.5528.2542.0794.6738.48
2020-06-1850.8128.417-1.4353.8418.52
2020-06-1951.8528.6142.0474.5668.58
2020-06-2254.5829.0485.2659.5478.71
2020-06-2356.3629.3933.2617.3478.82
2020-06-2455.3429.729-1.8107.2758.92
2020-06-2957.8630.0324.5546.2889.01
2020-06-3057.530.187-0.6223.2329.06
2020-07-0155.9930.412-2.6264.8359.12
2020-07-0255.330.555-1.2323.0909.17
2020-07-0360.3531.0299.1329.4219.31
2020-07-0667.231.90511.35015.6599.57
2020-07-0772.532.9547.88717.3519.89
2020-07-0873.533.4071.3797.39310.02
2020-07-0975.933.8893.2657.63310.17
2020-07-1073.4934.291-3.1756.56110.29
2020-07-1378.4835.0286.79011.26710.51
2020-07-1474.5735.551-4.9828.41010.67
2020-07-1570.835.945-5.0566.67810.78
2020-07-1667.1236.417-5.1988.44610.93
2020-07-1772.2936.9097.7038.16411.07
2020-07-2078.9837.6539.25411.30211.30
2020-07-2175.0438.137-4.9897.74911.44
2020-07-2276.538.4351.9464.66411.53
2020-07-2378.8938.8643.1246.53611.66
2020-07-2473.739.595-6.57911.90311.88
2020-07-2775.4740.1422.4028.69712.04
2020-07-2870.2540.929-6.91713.43612.28
2020-07-2973.4241.4094.5127.84312.42
2020-07-3071.3541.631-2.8193.74612.49
2020-07-3170.9741.990-0.5336.05512.60
2020-08-0376.0342.6017.1309.65212.78
2020-08-0473.2242.898-3.6964.86712.87
2020-08-0572.5943.260-0.8605.98212.98
2020-08-0675.243.8453.5969.34013.15
2020-08-0772.6244.260-3.4316.86213.28
2020-08-1072.0344.644-0.8126.38913.39
2020-08-116845.106-5.5958.14913.53
2020-08-1273.6745.7378.33810.27913.72
2020-08-137746.1344.5206.19013.84
2020-08-1478.2146.5091.5715.75313.95
2020-08-177347.134-6.66210.28014.14
2020-08-1873.8647.4511.1785.15114.24
2020-08-1971.7647.719-2.8434.46814.32
2020-08-2068.9248.165-3.9587.77614.45
2020-08-2166.248.649-3.9478.77814.59
2020-08-2467.0748.9801.3145.92114.69
2020-08-2562.5949.431-6.6808.63314.83
2020-08-2660.949.821-2.7007.70114.95
2020-08-2762.9450.1733.3506.70015.05
2020-08-2861.8650.455-1.7165.48115.14
2020-08-316050.691-3.0074.72015.21
2020-09-0160.7350.8801.2173.71715.26
2020-09-0260.0551.001-1.1202.42115.30
2020-09-0358.5451.270-2.5155.52915.38
2020-09-0458.8951.4400.5983.45115.43
2020-09-0758.5251.601-0.6283.31115.48
2020-09-0858.8251.8060.5134.17015.54
2020-09-0955.5252.133-5.6107.07215.64
2020-09-1052.752.470-5.0797.67315.74
2020-09-1154.1652.7562.7706.33815.83
2020-09-145353.134-2.1428.56715.94
2020-09-155353.3030.0003.83015.99
2020-09-1651.4553.487-2.9254.28316.05
2020-09-1753.2153.7343.4215.57816.12
2020-09-1855.0154.0183.3836.18316.21
2020-09-2155.0854.1310.1272.47216.24
2020-09-2254.6654.268-0.7632.99616.28
2020-09-2355.5454.3761.6102.34216.31
2020-09-2453.4354.611-3.7995.27516.38
2020-09-2550.9254.840-4.6985.39016.45
2020-09-2851.0155.1040.1776.20616.53
2020-09-2951.3655.2080.6862.45016.56
2020-09-3051.3755.3740.0193.87516.61
2020-10-0955.2155.6717.4756.44316.70
2020-10-1256.7855.9982.8446.91916.80
2020-10-1355.9656.150-1.4443.25816.85
2020-10-1453.4856.394-4.4325.46816.92
2020-10-1552.0656.552-2.6553.64616.97
2020-10-1650.0256.759-3.9194.97517.03
2020-10-1949.556.909-1.0403.63917.07
2020-10-2049.7357.0150.4652.54517.10
2020-10-2146.557.285-6.4956.97817.19
2020-10-2246.257.358-0.6451.89217.21
2020-10-2345.1357.499-2.3163.74517.25
2020-10-2644.5557.679-1.2854.85317.30
2020-10-2746.257.8923.7045.52217.37
2020-10-2846.2657.9850.1302.42417.40
2020-10-2948.7358.3725.3399.53317.51
2020-10-3045.9858.748-5.6439.80917.62
2020-11-0244.8459.011-2.4797.02517.70
2020-11-0347.2659.2605.3976.33417.78
2020-11-0448.4659.4042.5393.55517.82
2020-11-0548.6959.5440.4753.46717.86
2020-11-0649.859.7432.2804.78517.92
2020-11-0951.4660.0343.3336.78718.01
2020-11-1049.9360.129-2.9732.27418.04
2020-11-1148.660.232-2.6642.54418.07
2020-11-1249.0560.3780.9263.58018.11
2020-11-1349.0760.5240.0413.56818.16
2020-11-1647.9760.662-2.2423.46418.20
2020-11-1746.7860.822-2.4814.08618.25
2020-11-1846.9560.9160.3632.41618.27
2020-11-194760.9740.1061.47018.29
2020-11-2047.3261.0380.6811.63818.31
2020-11-2346.661.123-1.5222.17718.34
2020-11-2446.9161.2070.6652.14618.36
2020-11-2546.1761.318-1.5772.89918.40
2020-11-2646.1561.369-0.0431.32118.41
2020-11-2745.461.462-1.6252.44918.44
2020-11-3046.3561.6142.0933.94318.48
2020-12-0147.3661.7252.1792.82618.52
2020-12-0247.2961.848-0.1483.10418.55
2020-12-0347.6361.9740.7193.17218.59
2020-12-0448.1762.0991.1343.12818.63
2020-12-074862.186-0.3532.18018.66
2020-12-0848.0762.2650.1461.95818.68
2020-12-0946.6662.413-2.9333.80718.72
2020-12-1046.7262.5690.1294.00818.77
2020-12-1145.1162.777-3.4465.54418.83
2020-12-1445.6862.9151.2643.61318.87
2020-12-1546.0863.0280.8762.93318.91
2020-12-1645.6863.121-0.8682.45218.94
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