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

天宜上佳融券券源 天宜上佳专项约券

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
盾安环境 洁特生物 鱼跃医疗 山石网科 圣湘生物 闻泰科技 九号公司 紫光国微 厦门国贸 海能达

天宜上佳融券券源 天宜上佳专项约券

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%)
2019-07-2234.910000
2019-07-2239.992.64414.55279.3470.79
2019-07-2334.233.076-1.94815.1530.92
2019-07-2438.923.52213.70113.7311.06
2019-07-2543.414.36911.53623.4071.31
2019-07-2640.414.639-6.9118.0171.39
2019-07-2945.415.02412.37310.1951.51
2019-07-3046.415.3322.2027.9501.60
2019-07-3147.215.5841.7246.4211.68
2019-08-0151.46.3408.87517.6451.90
2019-08-0254.877.1156.75116.9462.13
2019-08-0558.617.8006.81614.0332.34
2019-08-0652.818.738-9.89621.2932.62
2019-08-0755.839.1265.7198.3512.74
2019-08-0852.719.543-5.5889.4932.86
2019-08-0949.39.899-6.4698.6702.97
2019-08-1246.5610.308-5.55810.5483.09
2019-08-1348.9110.5405.0475.6923.16
2019-08-1450.8110.8493.8857.2793.25
2019-08-1551.9211.1702.1857.4203.35
2019-08-1651.3611.446-1.0796.4523.43
2019-08-1951.8111.6950.8765.7633.51
2019-08-2050.7211.837-2.1043.3783.55
2019-08-2146.4112.173-8.4988.6753.65
2019-08-2245.8412.361-1.2284.9133.71
2019-08-2342.3512.749-7.61311.0173.82
2019-08-2642.7712.9060.9924.3923.87
2019-08-2743.2313.0441.0763.8343.91
2019-08-2841.513.197-4.0024.4183.96
2019-08-2940.4113.361-2.6274.8674.01
2019-08-3040.3713.466-0.0993.1184.04
2019-09-0240.7213.5350.8672.0314.06
2019-09-0343.4813.8466.7788.5954.15
2019-09-0443.0413.953-1.0122.9904.19
2019-09-0543.0614.0180.0461.8124.21
2019-09-0641.0414.212-4.6915.6674.26
2019-09-0941.1214.2710.1951.7304.28
2019-09-1041.5614.3821.0703.1864.31
2019-09-1140.9414.448-1.4921.9494.33
2019-09-1239.9514.566-2.4183.5424.37
2019-09-1640.1714.6110.5511.3524.38
2019-09-1739.3314.702-2.0912.7634.41
2019-09-1838.2614.899-2.7216.1784.47
2019-09-1939.1615.1122.3526.5344.53
2019-09-2039.8715.2391.8133.8304.57
2019-09-2338.8615.347-2.5333.3364.60
2019-09-2439.6615.4922.0594.3754.65
2019-09-2538.6815.607-2.4713.5804.68
2019-09-2635.2615.877-8.8429.1784.76
2019-09-2735.7415.9841.3613.6024.80
2019-09-3033.9916.157-4.8966.1004.85
2019-10-0832.8916.271-3.2364.1484.88
2019-10-0933.0116.3330.3652.2504.90
2019-10-1033.3316.3940.9692.2114.92
2019-10-1133.0616.439-0.8101.6204.93
2019-10-1433.7116.5151.9662.7224.95
2019-10-1533.1616.572-1.6322.0474.97
2019-10-1631.8616.707-3.9205.0975.01
2019-10-1732.1716.8060.9733.7045.04
2019-10-1832.616.9341.3374.6945.08
2019-10-213117.099-4.9086.3805.13
2019-10-2231.2317.1520.7422.0655.15
2019-10-2333.4117.4156.9809.4465.22
2019-10-2433.6117.5950.5996.4055.28
2019-10-2532.4917.701-3.3323.9275.31
2019-10-2832.9917.7991.5393.5405.34
2019-10-2931.8517.934-3.4565.1235.38
2019-10-3030.7118.033-3.5793.8625.41
2019-10-3128.9918.203-5.6017.0345.46
2019-11-0128.9218.259-0.2412.3115.48
2019-11-0429.5218.3352.0753.1125.50
2019-11-0528.9218.424-2.0333.6595.53
2019-11-0628.7918.495-0.4502.9745.55
2019-11-0728.8718.5440.2782.0495.56
2019-11-0828.7518.597-0.4162.1825.58
2019-11-1126.818.754-6.7837.0615.63
2019-11-1226.4918.845-1.1574.1045.65
2019-11-1326.6218.8910.4912.0765.67
2019-11-1426.6918.9640.2633.2685.69
2019-11-1526.2819.018-1.5362.4735.71
2019-11-1826.0619.058-0.8371.8655.72
2019-11-1926.3319.0981.0361.8045.73
2019-11-2025.6119.167-2.7353.2285.75
2019-11-2124.4619.259-4.4904.5295.78
2019-11-2224.0919.328-1.5133.4345.80
2019-11-2523.3619.422-3.0304.8155.83
2019-11-2623.4619.4510.4281.4985.84
2019-11-2723.4519.473-0.0431.1085.84
2019-11-2823.7619.5251.3222.6445.86
2019-11-2924.1219.5821.5152.8205.87
2019-12-0223.8419.639-1.1612.8615.89
2019-12-0323.2819.691-2.3492.6855.91
2019-12-0423.4219.7320.6012.1055.92
2019-12-0523.5619.7590.5981.3665.93
2019-12-0623.6719.7970.4671.9525.94
2019-12-0925.2319.9516.5917.3095.99
2019-12-1027.2920.3298.16516.6476.10
2019-12-1126.2820.518-3.7018.6116.16
2019-12-1226.3920.6020.4193.8056.18
2019-12-1326.0820.685-1.1753.8276.21
2019-12-1626.4420.7261.3801.8796.22
2019-12-1726.920.7901.7402.8376.24
2019-12-1827.720.8812.9743.9416.26
2019-12-1927.9720.9790.9754.2246.29
2019-12-2027.3621.044-2.1812.8606.31
2019-12-2325.8721.158-5.4465.2636.35
2019-12-2426.6821.2253.1313.0156.37
2019-12-2527.1121.3051.6123.5616.39
2019-12-2626.9521.367-0.5902.7306.41
2019-12-2726.7121.422-0.8912.4866.43
2019-12-3026.7521.4960.1503.3326.45
2019-12-3126.9321.5340.6731.6826.46
2020-01-0227.4321.5821.8572.0796.47
2020-01-0327.8821.6311.6412.1516.49
2020-01-0627.8221.715-0.2153.6236.51
2020-01-0728.0121.7670.6832.1936.53
2020-01-0828.2121.8660.7144.2136.56
2020-01-0929.6621.9835.1404.7506.59
2020-01-1030.3422.0592.2933.0016.62
2020-01-1330.2122.149-0.4283.5936.64
2020-01-1430.2622.2190.1662.7476.67
2020-01-1529.2922.320-3.2064.1316.70
2020-01-1629.3422.3750.1712.2876.71
2020-01-1731.5722.6017.6018.5896.78
2020-01-2032.5322.8483.0419.0916.85
2020-01-2131.2223.019-4.0276.5796.91
2020-01-2231.1323.267-0.2889.5776.98
2020-01-2329.623.464-4.9157.9677.04
2020-02-0323.6623.553-20.0684.4937.07
2020-02-0425.1123.7416.1289.0037.12
2020-02-0526.1923.9074.3017.6077.17
2020-02-0627.2224.0423.9335.9567.21
2020-02-0728.124.1563.2334.8497.25
2020-02-1030.2124.3987.5099.6097.32
2020-02-1129.0224.518-3.9394.9657.36
2020-02-1229.924.6113.0323.7567.38
2020-02-1329.9324.7310.1004.8167.42
2020-02-1429.1124.872-2.7405.8147.46
2020-02-1731.2625.0907.3868.3487.53
2020-02-1830.9325.195-1.0564.0957.56
2020-02-1931.2425.4021.0027.9217.62
2020-02-2030.9925.511-0.8004.2257.65
2020-02-2130.3425.580-2.0972.7437.67
2020-02-2429.5125.659-2.7363.2307.70
2020-02-2528.9925.765-1.7624.3717.73
2020-02-2628.5725.896-1.4495.4857.77
2020-02-2728.4225.957-0.5252.5907.79
2020-02-2826.1126.115-8.1287.2487.83
2020-03-0229.7226.44013.82613.1377.93
2020-03-0329.3626.552-1.2114.5767.97
2020-03-0429.1726.645-0.6473.8157.99
2020-03-0530.1626.7843.3945.5548.04
2020-03-0629.9226.889-0.7964.2118.07
2020-03-0929.8627.080-0.2017.6548.12
2020-03-1031.727.3576.16210.4828.21
2020-03-1132.6827.6433.09110.5058.29
2020-03-1232.1927.836-1.4997.1918.35
2020-03-1330.6227.986-4.8775.9028.40
2020-03-1628.4128.282-7.21812.4768.48
2020-03-1728.7728.5371.26710.6658.56
2020-03-1827.9828.696-2.7466.8138.61
2020-03-1927.5628.849-1.5016.6488.65
2020-03-2027.5628.9580.0004.7538.69
2020-03-2325.0529.121-9.1077.8018.74
2020-03-2425.8129.2263.0344.9108.77
2020-03-2527.1429.3325.1534.6498.80
2020-03-2626.2329.402-3.3533.2068.82
2020-03-2726.0729.483-0.6103.7368.84
2020-03-3025.2729.562-3.0693.7598.87
2020-03-3125.3629.6370.3563.5628.89
2020-04-0125.1329.699-0.9072.9578.91
2020-04-0225.5929.7591.8302.7868.93
2020-04-0325.5529.814-0.1562.6188.94
2020-04-0726.2929.8592.8962.0358.96
2020-04-0826.4329.9200.5332.7778.98
2020-04-0926.1829.964-0.9462.0058.99
2020-04-1025.1830.065-3.8204.8139.02
2020-04-1324.9930.117-0.7552.5029.04
2020-04-1425.530.1462.0411.3619.04
2020-04-1525.4130.180-0.3531.6089.05
2020-04-1625.4330.2270.0792.2439.07
2020-04-1726.5530.3554.4045.7819.11
2020-04-2026.3730.409-0.6782.4489.12
2020-04-2126.0830.459-1.1002.2759.14
2020-04-2226.3830.5091.1502.3019.15
2020-04-2326.1630.545-0.8341.6689.16
2020-04-2426.0630.616-0.3823.2499.18
2020-04-2725.9630.684-0.3843.1479.21
2020-04-2823.9931.025-7.58917.0659.31
2020-04-2923.7231.097-1.1253.6279.33
2020-04-3024.4131.2022.9095.1439.36
2020-05-062631.3846.5148.3989.42
2020-05-0725.4931.457-1.9623.4629.44
2020-05-0825.5831.5110.3532.5119.45
2020-05-1125.3331.578-0.9773.2069.47
2020-05-1224.7431.661-2.3294.0279.50
2020-05-1324.9931.7181.0112.7089.52
2020-05-1424.3431.764-2.6012.2819.53
2020-05-1524.5931.8111.0272.3019.54
2020-05-1824.0131.892-2.3594.0679.57
2020-05-1924.2431.9160.9581.1669.57
2020-05-2024.8132.0192.3514.9929.61
2020-05-2124.0632.116-3.0234.8379.63
2020-05-2223.432.198-2.7434.1989.66
2020-05-2523.0932.280-1.3254.2749.68
2020-05-2624.5732.4176.4106.6709.73
2020-05-2723.9832.509-2.4014.5999.75
2020-05-2824.0232.5860.1673.8789.78
2020-05-2924.3532.6441.3742.8319.79
2020-06-0124.9732.7292.5464.1079.82
2020-06-0225.3332.7791.4422.3639.83
2020-06-0324.9732.833-1.4212.5669.85
2020-06-0426.0132.9694.1656.2889.89
2020-06-0525.7433.030-1.0382.8459.91
2020-06-0825.5233.073-0.8552.0209.92
2020-06-0925.0233.142-1.9593.3319.94
2020-06-1024.7433.179-1.1191.7999.95
2020-06-1124.7833.2430.1623.0729.97
2020-06-1224.4533.291-1.3322.3819.99
2020-06-1524.4333.347-0.0822.74010.00
2020-06-1624.9333.3922.0472.16910.02
2020-06-1725.1533.4240.8821.52410.03
2020-06-1825.3833.4610.9151.75010.04
2020-06-1925.0233.509-1.4182.28510.05
2020-06-2225.2733.5620.9992.51810.07
2020-06-2324.6133.617-2.6122.69110.09
2020-06-2424.4333.690-0.7313.57610.11
2020-06-292433.732-1.7602.08810.12
2020-06-3024.1833.7630.7501.54210.13
2020-07-0124.2433.7960.2481.65410.14
2020-07-0224.533.8361.0731.98010.15
2020-07-0324.733.8670.8161.46910.16
2020-07-0626.5334.0457.4098.05710.21
2020-07-0727.1434.1392.2994.18410.24
2020-07-0827.334.2010.5902.69010.26
2020-07-0928.4634.3704.2497.14310.31
2020-07-1027.8434.465-2.1784.07610.34
2020-07-132834.5820.5755.02910.37
2020-07-1427.9734.689-0.1074.60710.41
2020-07-1528.2634.8691.0377.65110.46
2020-07-1625.9535.029-8.1747.39610.51
2020-07-1725.7235.097-0.8863.16010.53
2020-07-2025.6835.202-0.1564.89910.56
2020-07-2125.1535.262-2.0642.88210.58
2020-07-2223.1635.415-7.9137.91310.62
2020-07-2322.7235.515-1.9005.26810.65
2020-07-2421.935.590-3.6094.13710.68
2020-07-2721.0535.675-3.8814.84010.70
2020-07-2820.4935.741-2.6603.84810.72
2020-07-292135.8362.4895.41710.75
2020-07-3020.7135.867-1.3811.81010.76
2020-07-3120.935.9060.9172.22110.77
2020-08-0321.9335.9974.9284.97610.80
2020-08-0421.5136.046-1.9152.73610.81
2020-08-0521.5836.0730.3251.53410.82
2020-08-0621.2736.112-1.4372.17810.83
2020-08-0720.836.180-2.2103.94910.85
2020-08-1021.4836.2553.2694.18310.88
2020-08-1120.8536.305-2.9332.88610.89
2020-08-1220.636.356-1.1992.97410.91
2020-08-1320.8236.3821.0681.45610.91
2020-08-1420.9536.4210.6242.25710.93
2020-08-1721.0336.4440.3821.33710.93
2020-08-1821.0636.4690.1431.37910.94
2020-08-1920.7436.505-1.5192.08910.95
2020-08-2020.4236.531-1.5431.54310.96
2020-08-2120.4336.5570.0491.51810.97
2020-08-2420.3136.589-0.5871.90910.98
2020-08-2520.4736.6120.7881.32910.98
2020-08-2620.0736.665-1.9543.17511.00
2020-08-2719.9336.701-0.6982.19211.01
2020-08-2819.8736.725-0.3011.45511.02
2020-08-3119.8836.7450.0501.15811.02
2020-09-0119.9536.7650.3521.20711.03
2020-09-0220.4236.8192.3563.20811.05
2020-09-0320.1936.858-1.1262.30211.06
2020-09-0419.9736.883-1.0901.48611.06
2020-09-0719.7936.914-0.9011.90311.07
2020-09-0819.6836.953-0.5562.37511.09
2020-09-0919.236.986-2.4392.03311.10
2020-09-1018.2537.085-4.9486.56211.13
2020-09-1118.4637.1481.1514.05511.14
2020-09-1418.9337.2022.5463.46711.16
2020-09-1518.9437.2280.0531.63811.17
2020-09-1618.7637.265-0.9502.37611.18
2020-09-1719.9437.3866.2907.24911.22
2020-09-1819.9237.425-0.1002.35711.23
2020-09-2119.7437.450-0.9041.50611.23
2020-09-2219.3237.494-2.1282.73611.25
2020-09-2319.8537.5472.7433.20911.26
2020-09-2419.3937.588-2.3172.51911.28
2020-09-2519.0637.629-1.7022.63011.29
2020-09-2818.5637.675-2.6232.93811.30
2020-09-291937.7272.3713.28711.32
2020-09-301937.7540.0001.73711.33
2020-10-0919.6237.7923.2632.31611.34
2020-10-1219.837.8210.9171.73311.35
2020-10-1319.6937.843-0.5561.36411.35
2020-10-1419.3537.877-1.7272.08211.36
2020-10-1519.2137.895-0.7241.13711.37
2020-10-1619.3237.9080.5730.83311.37
2020-10-1919.4437.9280.6211.19011.38
2020-10-2019.4537.9510.0511.44011.39
2020-10-2118.9437.996-2.6222.82811.40
2020-10-2218.6238.030-1.6902.21811.41
2020-10-2318.2738.069-1.8802.57811.42
2020-10-2618.0738.093-1.0951.58711.43
2020-10-2718.0538.116-0.1111.49411.43
2020-10-2818.1938.1470.7762.05011.44
2020-10-291838.170-1.0451.53911.45
2020-10-3017.4938.234-2.8334.38911.47
2020-11-0217.2438.294-1.4294.17411.49
2020-11-0317.6738.3402.4943.13211.50
2020-11-0417.7138.3710.2262.09411.51
2020-11-0517.9838.4091.5252.54111.52
2020-11-0617.7838.438-1.1121.94711.53
2020-11-0918.3138.4912.9813.48711.55
2020-11-1018.1438.536-0.9282.94911.56
2020-11-1117.6638.583-2.6463.19711.57
2020-11-1217.6238.609-0.2271.81211.58
2020-11-1317.7838.6370.9081.87311.59
2020-11-1617.9738.6921.0693.65611.61
2020-11-1717.6538.725-1.7812.28211.62
2020-11-1817.7238.7550.3971.98311.63
2020-11-1917.4638.784-1.4672.03211.64
2020-11-2017.4338.793-0.1720.63011.64
2020-11-2317.2938.817-0.8031.66411.65
2020-11-2417.1938.833-0.5781.09911.65
2020-11-2517.0438.862-0.8732.03611.66
2020-11-2617.0538.8760.0590.99811.66
2020-11-2717.1538.8900.5870.99711.67
2020-11-3017.1838.9050.1751.05011.67
2020-12-0117.2738.9200.5241.04811.68
2020-12-0217.1738.941-0.5791.44811.68
2020-12-0317.2838.9680.6411.86411.69
2020-12-0417.1138.982-0.9840.98411.69
2020-12-0716.8139.017-1.7532.51311.71
2020-12-0816.3539.056-2.7362.85511.72
2020-12-0915.3839.139-5.9336.48311.74
2020-12-1015.2139.170-1.1052.40611.75
2020-12-1115.0439.217-1.1183.74811.76
2020-12-1414.9239.236-0.7981.59611.77
2020-12-1515.1839.2851.7433.82011.79
2020-12-1614.8439.307-2.2401.77911.79
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