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

传音控股融券券源 传音控股专项约券

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
晶晨股份 华兴源创 正帆科技 迈克生物 杭可科技 映翰通 华兴源创 优刻得-W 苏宁环球 科前生物

传音控股融券券源 传音控股专项约券

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%)
2019-09-3052.320000
2019-09-3057.121.4569.17430.5810.44
2019-10-0849.561.889-5.27510.4930.57
2019-10-0947.352.199-4.4597.8490.66
2019-10-1049.072.4853.6337.0120.75
2019-10-1146.892.703-4.4435.5630.81
2019-10-1446.812.867-0.1714.2010.86
2019-10-1545.992.985-1.7523.0980.90
2019-10-1644.413.129-3.4363.8700.94
2019-10-1742.123.318-5.1565.3821.00
2019-10-1842.633.5441.2116.3871.06
2019-10-2140.293.712-5.4894.9961.11
2019-10-2241.263.8122.4082.9041.14
2019-10-2344.634.3098.16813.3541.29
2019-10-2443.654.462-2.1964.2121.34
2019-10-2544.324.5881.5353.4141.38
2019-10-2845.254.7852.0985.2351.44
2019-10-2943.414.988-4.0665.6131.50
2019-10-3043.765.1770.8065.1831.55
2019-10-3140.985.411-6.3536.8331.62
2019-11-0141.485.5141.2202.9771.65
2019-11-0442.15.5791.4951.8561.67
2019-11-0540.785.698-3.1353.5151.71
2019-11-0640.235.805-1.3493.1881.74
2019-11-0741.35.9372.6603.8281.78
2019-11-0842.076.0411.8642.9541.81
2019-11-1140.326.156-4.1603.4231.85
2019-11-1242.086.3504.3655.5561.91
2019-11-1342.626.4651.2833.2321.94
2019-11-1442.796.6160.3994.2231.98
2019-11-1541.96.768-2.0804.3702.03
2019-11-1841.016.897-2.1243.7712.07
2019-11-1941.476.9651.1221.9752.09
2019-11-2040.577.051-2.1702.5322.12
2019-11-2140.47.095-0.4191.3062.13
2019-11-2239.337.235-2.6494.2822.17
2019-11-2538.037.348-3.3053.5602.20
2019-11-2637.87.403-0.6051.7352.22
2019-11-27387.4630.5291.9052.24
2019-11-2838.227.5530.5792.8162.27
2019-11-2938.447.5960.5761.3612.28
2019-12-0237.837.683-1.5872.7322.30
2019-12-0337.117.770-1.9032.8282.33
2019-12-0437.037.840-0.2162.2642.35
2019-12-0537.157.8820.3241.3502.36
2019-12-0638.328.0023.1493.7692.40
2019-12-0939.098.1042.0093.1322.43
2019-12-1041.018.4454.9129.9772.53
2019-12-1140.188.543-2.0242.9262.56
2019-12-1240.028.631-0.3982.6382.59
2019-12-1340.518.7131.2242.4242.61
2019-12-1641.078.7701.3821.6792.63
2019-12-1741.228.8440.3652.1432.65
2019-12-1842.348.9942.7174.2462.70
2019-12-1942.229.084-0.2832.5742.73
2019-12-2041.429.177-1.8952.6762.75
2019-12-2340.019.336-3.4044.7802.80
2019-12-2440.829.4202.0242.4742.83
2019-12-2542.879.6145.0225.4142.88
2019-12-2642.929.6740.1171.7032.90
2019-12-2742.959.8510.0704.9392.96
2019-12-3043.19.9810.3493.6092.99
2019-12-3144.9510.1914.2925.6153.06
2020-01-0247.6210.5275.9408.4543.16
2020-01-0346.9310.657-1.4493.3393.20
2020-01-0649.3211.0105.0938.5873.30
2020-01-0749.3411.2130.0414.9273.36
2020-01-0850.9611.7573.28312.8093.53
2020-01-0951.7312.0441.5116.6723.61
2020-01-1055.9612.4568.1778.8343.74
2020-01-1357.0512.6771.9484.6463.80
2020-01-1455.3312.925-3.0155.3813.88
2020-01-1554.413.260-1.6817.3743.98
2020-01-1655.8313.4602.6294.3014.04
2020-01-1761.2214.1629.65413.7744.25
2020-01-2066.5215.0638.65716.2534.52
2020-01-2164.6715.451-2.7817.2014.64
2020-01-2269.2316.1227.05111.6284.84
2020-01-2372.3217.1384.46316.8575.14
2020-02-0360.5117.919-16.33015.4875.38
2020-02-0471.3818.76317.96414.1795.63
2020-02-0570.4819.418-1.26111.1665.83
2020-02-0670.4219.742-0.0855.5195.92
2020-02-0770.4320.1090.0146.2486.03
2020-02-1073.2820.7164.0479.9396.21
2020-02-1168.3821.095-6.6876.6466.33
2020-02-1268.3921.4550.0156.3326.44
2020-02-1367.8221.873-0.8337.3846.56
2020-02-1468.6822.1681.2685.1616.65
2020-02-1770.7722.5213.0435.9846.76
2020-02-1873.8823.0404.3958.4366.91
2020-02-1970.8223.600-4.1429.4887.08
2020-02-2069.3223.942-2.1185.9167.18
2020-02-2168.1224.103-1.7312.8277.23
2020-02-2463.424.446-6.9296.5037.33
2020-02-2563.6324.8600.3637.8087.46
2020-02-2664.5425.2311.4306.8847.57
2020-02-2761.125.733-5.3309.8707.72
2020-02-2856.5825.975-7.3985.1397.79
2020-03-0259.1126.2684.4725.9387.88
2020-03-0360.2226.5181.8784.9917.96
2020-03-0458.5726.769-2.7405.1318.03
2020-03-0559.0226.9950.7684.5938.10
2020-03-0657.7127.105-2.2202.2878.13
2020-03-0951.9327.518-10.0169.5488.26
2020-03-1053.5327.9163.0818.9168.37
2020-03-1153.7728.1520.4485.2878.45
2020-03-1251.728.322-3.8503.9438.50
2020-03-1349.928.599-3.4826.6548.58
2020-03-1646.4328.986-6.95410.0008.70
2020-03-1747.1129.2091.4655.6868.76
2020-03-1848.5229.5342.9938.0458.86
2020-03-1949.4729.7651.9585.5858.93
2020-03-2049.5729.9300.2024.0028.98
2020-03-2345.3130.232-8.5947.9899.07
2020-03-2446.230.4901.9646.7099.15
2020-03-2547.3230.6202.4243.2909.19
2020-03-2646.7830.789-1.1414.3329.24
2020-03-2746.1430.949-1.3684.1689.28
2020-03-3042.8231.219-7.1957.5649.37
2020-03-3142.1331.382-1.6114.6479.41
2020-04-0142.531.5380.8784.4159.46
2020-04-0244.7431.8365.2717.9769.55
2020-04-0343.1131.971-3.6433.7559.59
2020-04-0744.1732.0502.4592.1579.61
2020-04-0844.532.1780.7473.4649.65
2020-04-0945.4832.3122.2023.5289.69
2020-04-1043.6332.541-4.0686.2889.76
2020-04-1341.5432.693-4.7904.4019.81
2020-04-1442.2232.7831.6372.5529.83
2020-04-1542.2932.8630.1662.2749.86
2020-04-1642.232.959-0.2132.7199.89
2020-04-1743.2933.0882.5833.5789.93
2020-04-2043.3833.1480.2081.6639.94
2020-04-2142.3333.268-2.4203.4129.98
2020-04-2242.9733.3641.5122.67010.01
2020-04-2349.7934.11015.87217.98910.23
2020-04-2450.2534.4440.9247.97310.33
2020-04-2748.3234.765-3.8417.96010.43
2020-04-2846.4735.364-3.82915.48010.61
2020-04-2950.4435.8988.54312.69610.77
2020-04-3053.8236.2616.7018.08910.88
2020-05-0655.2636.5602.6766.50310.97
2020-05-0752.4236.780-5.1395.03111.03
2020-05-0855.1537.0955.2086.86811.13
2020-05-1155.0637.255-0.1633.48111.18
2020-05-1253.637.537-2.6526.32011.26
2020-05-135337.659-1.1192.76111.30
2020-05-1452.6337.834-0.6983.98111.35
2020-05-1553.8438.0582.2994.99711.42
2020-05-185138.326-5.2756.29611.50
2020-05-1952.2538.4502.4512.84311.53
2020-05-2053.9838.6943.3115.43511.61
2020-05-2152.0738.938-3.5385.63211.68
2020-05-2249.1939.230-5.5317.10611.77
2020-05-2546.9939.495-4.4726.77011.85
2020-05-2648.939.6724.0654.34111.90
2020-05-2747.2439.826-3.3953.90611.95
2020-05-2848.0639.9591.7363.34511.99
2020-05-2949.3240.2492.6227.03312.07
2020-06-0151.3440.4864.0965.55612.15
2020-06-0251.3540.5960.0192.57112.18
2020-06-0352.3240.7751.8894.09012.23
2020-06-0455.9741.2606.97610.39812.38
2020-06-0559.7841.7936.80710.70212.54
2020-06-0861.6242.2773.0789.43512.68
2020-06-0960.7642.552-1.3965.42012.77
2020-06-1062.4242.8452.7325.64512.85
2020-06-1158.2143.213-6.7457.57812.96
2020-06-1256.543.395-2.9383.86513.02
2020-06-1554.4143.591-3.6994.33613.08
2020-06-1662.744.38715.23615.21813.32
2020-06-1763.244.6490.7974.99213.39
2020-06-1862.5544.883-1.0284.47813.46
2020-06-1962.0745.200-0.7676.12313.56
2020-06-2265.1645.5474.9786.39613.66
2020-06-2372.3246.49610.98815.74613.95
2020-06-2469.6946.870-3.6376.44414.06
2020-06-2970.3947.1251.0044.34814.14
2020-06-307147.4410.8675.34214.23
2020-07-0167.5547.652-4.8593.74614.30
2020-07-0267.8847.8380.4893.28614.35
2020-07-0369.948.1972.9766.17314.46
2020-07-0672.2848.6423.4057.38214.59
2020-07-0776.3649.5705.64514.58214.87
2020-07-0883.0550.2878.76110.35915.09
2020-07-0982.0550.570-1.2044.14215.17
2020-07-1082.1450.8510.1104.10715.26
2020-07-139452.12914.43916.31415.64
2020-07-14100.753.5717.12817.18116.07
2020-07-1596.2554.324-4.4199.38416.30
2020-07-1684.4755.355-12.23914.64916.61
2020-07-1788.4855.8794.7477.10316.76
2020-07-2086.656.906-2.12514.24117.07
2020-07-2196.958.03611.89413.99517.41
2020-07-2298.4758.9261.62010.83617.68
2020-07-23104.9159.7866.5409.84117.94
2020-07-2496.860.715-7.73011.51518.21
2020-07-27101.9961.6225.36210.67118.49
2020-07-28102.662.1830.5986.56918.66
2020-07-29103.2162.5560.5954.33718.77
2020-07-30100.563.006-2.6265.36818.90
2020-07-31100.163.453-0.3985.35319.04
2020-08-03104.263.9544.0965.77419.19
2020-08-04105.9564.8971.67910.68119.47
2020-08-0511866.37511.37315.02619.91
2020-08-06118.567.0210.4246.54220.11
2020-08-07104.9768.209-11.41813.58620.46
2020-08-10102.6768.655-2.1915.21120.60
2020-08-11101.9569.439-0.7019.23320.83
2020-08-1297.2570.300-4.61010.61321.09
2020-08-1394.5170.619-2.8174.05121.19
2020-08-1496.8571.0682.4765.56621.32
2020-08-1797.2371.4550.3924.78121.44
2020-08-1897.5371.7670.3093.83621.53
2020-08-199672.148-1.5694.76821.64
2020-08-2091.672.693-4.5837.13521.81
2020-08-2195.9573.2624.7497.11821.98
2020-08-24100.6173.7844.8576.22222.14
2020-08-25101.2274.1590.6064.44322.25
2020-08-26106.774.9555.4148.96122.49
2020-08-27111.0475.5994.0676.95422.68
2020-08-28111.3575.9250.2793.51222.78
2020-08-31111.7376.3240.3414.28422.90
2020-09-01104.6777.463-6.31913.06723.24
2020-09-0295.6978.433-8.57912.16223.53
2020-09-0395.1178.885-0.6065.69523.67
2020-09-0496.9479.3871.9246.21423.82
2020-09-0794.3779.766-2.6514.82823.93
2020-09-0898.1380.1993.9845.29824.06
2020-09-0997.580.682-0.6425.94124.20
2020-09-10106.8981.7539.63112.02124.53
2020-09-11107.1882.2440.2715.50124.67
2020-09-14103.883.001-3.1548.75224.90
2020-09-15100.9783.349-2.7264.13325.00
2020-09-1696.5383.831-4.3975.99225.15
2020-09-1795.384.228-1.2745.00425.27
2020-09-1897.7684.5752.5814.25025.37
2020-09-2198.2984.9640.5424.75725.49
2020-09-2297.385.337-1.0074.59925.60
2020-09-239485.722-3.3924.91325.72
2020-09-2491.3586.000-2.8193.64925.80
2020-09-2587.4286.418-4.3025.74725.93
2020-09-2887.9886.8340.6415.67426.05
2020-09-298987.2151.1595.12626.16
2020-09-3096.8288.0258.78710.04526.41
2020-10-09102.6688.3866.0324.22426.52
2020-10-1299.5588.959-3.0296.90626.69
2020-10-13100.6889.2281.1353.20426.77
2020-10-1498.4289.600-2.2454.52926.88
2020-10-1597.8689.806-0.5692.53026.94
2020-10-1696.3290.113-1.5743.82227.03
2020-10-1998.4790.4212.2323.75827.13
2020-10-2097.190.700-1.3913.44327.21
2020-10-2195.4990.994-1.6583.69727.30
2020-10-2295.6691.1420.1781.86427.34
2020-10-2392.391.524-3.5124.96627.46
2020-10-2691.4791.952-0.8995.61227.59
2020-10-2793.892.3042.5474.50427.69
2020-10-28105.992.89112.9006.65227.87
2020-10-29118.894.67112.18117.97928.40
2020-10-30122.0595.9132.73612.20528.77
2020-11-02126.3496.6583.5157.07929.00
2020-11-03126.3697.1150.0164.33829.13
2020-11-04126.697.6060.1904.65329.28
2020-11-05130.5198.3493.0886.83329.50
2020-11-06128.0198.773-1.9163.97729.63
2020-11-09134.599.5795.0707.18729.87
2020-11-10135.99100.6311.1089.28630.19
2020-11-11129.1101.356-5.0676.74330.41
2020-11-12129.83101.8090.5654.18330.54
2020-11-13142103.2139.37411.86230.96
2020-11-16144.07104.1751.4588.01431.25
2020-11-17139.8104.919-2.9646.38631.48
2020-11-18133.5105.643-4.5066.50931.69
2020-11-19145106.9728.61411.00432.09
2020-11-20141.33107.615-2.5315.45532.28
2020-11-23145108.3682.5976.23432.51
2020-11-24138.75109.164-4.3106.88332.75
2020-11-25138.82109.8830.0506.22032.97
2020-11-26139.47110.6550.4686.64233.20
2020-11-27139.51111.3290.0295.79333.40
2020-11-30137.81111.749-1.2193.65633.52
2020-12-01146.29112.6406.1537.30733.79
2020-12-02145.57113.593-0.4927.86134.08
2020-12-03146.85113.9620.8793.01634.19
2020-12-04144.12114.591-1.8595.23734.38
2020-12-07136.72115.372-5.1356.85534.61
2020-12-08142.88116.4274.5068.85834.93
2020-12-09134.8117.135-5.6556.30635.14
2020-12-10133.64117.738-0.8615.41535.32
2020-12-11138.46118.3123.6074.96935.49
2020-12-14136.5118.891-1.4165.09235.67
2020-12-15134.16119.518-1.7145.61235.86
2020-12-16129.65120.254-3.3626.81336.08
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