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

热景生物融券券源 热景生物专项约券

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
普门科技 道通科技 艾迪药业 石头科技 金山办公 航天宏图 万达信息 格力电器 宏力达 福昕软件

热景生物融券券源 热景生物专项约券

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%)
2019-09-3087.70000
2019-09-3070.591.527-19.51025.9640.46
2019-10-0867.751.997-22.7488.3240.60
2019-10-0965.732.374-2.9826.8780.71
2019-10-1066.42.7091.0196.0550.81
2019-10-1164.752.967-2.4854.7740.89
2019-10-1464.373.288-0.5875.9920.99
2019-10-1562.243.573-3.3095.4841.07
2019-10-1660.063.885-3.5036.2501.17
2019-10-1758.254.061-3.0143.6131.22
2019-10-1858.74.3070.7735.0301.29
2019-10-2159.34.6361.0226.6611.39
2019-10-2260.74.8062.3613.3561.44
2019-10-2365.035.5657.13314.0031.67
2019-10-2461.755.834-5.0445.2441.75
2019-10-2560.396.050-2.2024.2751.81
2019-10-2861.536.3621.8886.0941.91
2019-10-2957.396.688-6.7286.8262.01
2019-10-30526.953-9.3926.1162.09
2019-10-3149.357.161-5.0965.0382.15
2019-11-0148.757.250-1.2162.1882.17
2019-11-0448.897.4510.2874.9442.24
2019-11-0547.77.657-2.4345.1752.30
2019-11-0646.767.806-1.9713.8362.34
2019-11-0748.758.0494.2565.9882.41
2019-11-0847.318.199-2.9543.7952.46
2019-11-1145.388.415-4.0795.7072.52
2019-11-1245.348.506-0.0882.4022.55
2019-11-1345.718.5990.8162.4482.58
2019-11-1445.848.7230.2843.2382.62
2019-11-1545.088.815-1.6582.4652.64
2019-11-1845.18.8690.0441.4202.66
2019-11-1945.98.9401.7741.8632.68
2019-11-2044.659.061-2.7233.2682.72
2019-11-2143.459.202-2.6883.8752.76
2019-11-2242.279.369-2.7164.7642.81
2019-11-2542.189.505-0.2133.8562.85
2019-11-2641.89.567-0.9011.7782.87
2019-11-2741.99.6330.2391.8902.89
2019-11-2842.559.8021.5514.7732.94
2019-11-2943.869.9563.0794.2072.99
2019-12-0244.1210.0400.5932.2803.01
2019-12-0343.5710.153-1.2473.1053.05
2019-12-0442.9110.270-1.5153.2823.08
2019-12-0542.8210.321-0.2101.4223.10
2019-12-0642.6410.412-0.4202.5693.12
2019-12-0943.510.5102.0172.6973.15
2019-12-1045.7210.8445.1038.7823.25
2019-12-1145.410.945-0.7002.6683.28
2019-12-1245.4911.0080.1981.6523.30
2019-12-1345.4811.089-0.0222.1323.33
2019-12-1645.4111.179-0.1542.3973.35
2019-12-1745.711.2780.6392.5993.38
2019-12-1847.1711.4443.2174.2233.43
2019-12-1946.511.561-1.4203.0103.47
2019-12-2045.8811.676-1.3333.0113.50
2019-12-2344.2511.814-3.5533.7273.54
2019-12-2445.611.9283.0513.0063.58
2019-12-2545.9112.0600.6803.4653.62
2019-12-2646.4812.1731.2422.8973.65
2019-12-2745.9712.262-1.0972.3243.68
2019-12-3045.5112.372-1.0012.9153.71
2019-12-3146.6312.5422.4614.3733.76
2020-01-0247.0312.6820.8583.5813.80
2020-01-0347.3512.7720.6802.2753.83
2020-01-0647.3412.870-0.0212.4923.86
2020-01-0748.112.9931.6053.0633.90
2020-01-0849.0613.2201.9965.5513.97
2020-01-0950.2813.3952.4874.1794.02
2020-01-1051.513.5912.4264.5544.08
2020-01-1351.4413.725-0.1173.1264.12
2020-01-1451.2213.828-0.4282.4114.15
2020-01-1549.6913.991-2.9873.9444.20
2020-01-1650.1314.0760.8852.0334.22
2020-01-1754.0314.5327.78010.1344.36
2020-01-2060.115.22511.23413.8444.57
2020-01-2158.1615.735-3.22810.5164.72
2020-01-2260.916.3284.71111.6924.90
2020-01-2370.9517.56116.50220.8545.27
2020-02-0385.218.81220.08517.6185.64
2020-02-0485.2220.8680.02328.9446.26
2020-02-0589.3422.0274.83515.5716.61
2020-02-0684.2122.601-5.7428.1716.78
2020-02-0778.7523.379-6.48411.8637.01
2020-02-1070.724.044-10.22211.2897.21
2020-02-1168.9924.591-2.4199.5197.38
2020-02-1270.0324.9171.5075.5817.48
2020-02-1376.2125.8468.82514.6227.75
2020-02-1469.7426.357-8.4908.7917.91
2020-02-1769.9526.6770.3015.4928.00
2020-02-1869.926.903-0.0713.8888.07
2020-02-1964.727.289-7.4397.1538.19
2020-02-2061.2227.619-5.3796.4618.29
2020-02-2161.327.7980.1313.5128.34
2020-02-2463.7128.1163.9315.9878.43
2020-02-2570.0828.7579.99810.9878.63
2020-02-2663.729.398-9.10412.0588.82
2020-02-2759.5729.928-6.48410.6918.98
2020-02-2864.230.3397.7727.6729.10
2020-03-0262.6130.825-2.4779.3309.25
2020-03-0362.8231.0600.3354.4729.32
2020-03-0461.1431.419-2.6747.0529.43
2020-03-0560.231.614-1.5373.8939.48
2020-03-0661.2331.9091.7115.7819.57
2020-03-0960.5832.336-1.0628.4609.70
2020-03-1058.432.687-3.5997.2149.81
2020-03-1157.9632.886-0.7534.1109.87
2020-03-1259.833.3193.1758.69610.00
2020-03-1356.1733.594-6.0705.87010.08
2020-03-1653.9933.964-3.8818.22510.19
2020-03-1751.334.524-4.98213.09510.36
2020-03-1850.2534.735-2.0475.04910.42
2020-03-1949.0734.957-2.3485.43310.49
2020-03-2049.5935.0981.0603.40310.53
2020-03-2350.0235.3210.8675.34410.60
2020-03-2448.6735.621-2.6997.41710.69
2020-03-2550.2835.7293.3082.56810.72
2020-03-2652.0835.9023.5803.97810.77
2020-03-2750.236.188-3.6106.85510.86
2020-03-3047.0836.395-6.2155.25910.92
2020-03-3145.7936.565-2.7404.46010.97
2020-04-0145.1836.705-1.3323.71311.01
2020-04-0246.236.8692.2584.27211.06
2020-04-0346.3137.0030.2383.46311.10
2020-04-0748.137.1963.8654.81511.16
2020-04-0848.337.3720.4164.36611.21
2020-04-0948.0837.482-0.4552.75411.24
2020-04-1047.2337.669-1.7684.74211.30
2020-04-1346.0337.834-2.5414.29811.35
2020-04-1446.6237.9161.2822.12911.37
2020-04-1548.7638.1854.5906.60711.46
2020-04-1655.438.90213.61815.54611.67
2020-04-1752.739.139-4.8745.39711.74
2020-04-2058.839.66711.57510.75911.90
2020-04-2163.840.4638.50314.98312.14
2020-04-2262.2940.858-2.3677.60212.26
2020-04-2362.8141.3780.8359.93712.41
2020-04-2455.9342.050-10.95414.42412.62
2020-04-2753.8842.409-3.6657.99212.72
2020-04-2850.3942.992-6.47713.88312.90
2020-04-2948.6243.263-3.5136.68812.98
2020-04-3050.0543.4882.9415.38913.05
2020-05-0652.5843.8775.0558.89113.16
2020-05-0753.2344.2191.2367.70313.27
2020-05-0852.7244.373-0.9583.51313.31
2020-05-1156.4344.8977.03711.13413.47
2020-05-1258.8745.3884.32410.01213.62
2020-05-1359.9145.6911.7676.06413.71
2020-05-1455.8145.991-6.8446.46013.80
2020-05-1555.3746.202-0.7884.56913.86
2020-05-1857.5546.6173.9378.65113.99
2020-05-1957.2946.863-0.4525.16114.06
2020-05-2055.4547.157-3.2126.35414.15
2020-05-2154.847.382-1.1724.92314.21
2020-05-2251.2847.708-6.4237.62814.31
2020-05-2553.6148.0364.5447.35214.41
2020-05-2655.3248.2313.1904.23414.47
2020-05-2756.2948.5721.7537.26714.57
2020-05-2853.8248.937-4.3888.13614.68
2020-05-2957.149.3296.0948.23114.80
2020-06-0158.1149.5371.7694.29114.86
2020-06-0257.6449.704-0.8093.49314.91
2020-06-0359.3250.0232.9156.43715.01
2020-06-0460.3450.2411.7194.34915.07
2020-06-0558.6450.561-2.8176.54615.17
2020-06-0858.450.711-0.4093.07015.21
2020-06-0957.4950.923-1.5584.43515.28
2020-06-1057.6851.1240.3304.17515.34
2020-06-1157.551.283-0.3123.32915.38
2020-06-1259.7851.6533.9657.42615.50
2020-06-1571.852.26420.10710.20415.68
2020-06-1670.7253.101-1.50414.20615.93
2020-06-1768.2153.842-3.54913.03716.15
2020-06-1864.5754.211-5.3366.86116.26
2020-06-1962.9254.385-2.5553.31416.32
2020-06-2265.5154.6064.1164.05316.38
2020-06-2366.3354.8871.2525.08316.47
2020-06-2465.0955.060-1.8693.18116.52
2020-06-2968.555.4585.2396.97516.64
2020-06-306955.8490.7306.80316.75
2020-07-0166.9356.202-3.0006.33316.86
2020-07-0265.4856.410-2.1663.81016.92
2020-07-0366.3956.6551.3904.42917.00
2020-07-0668.457.1423.0288.54017.14
2020-07-0771.357.5164.2406.28717.25
2020-07-0871.357.8460.0005.56817.35
2020-07-097358.1942.3845.72217.46
2020-07-1079.7659.0609.26013.02717.72
2020-07-1386.7259.8658.72611.13317.96
2020-07-1479.9960.597-7.76110.97818.18
2020-07-1574.661.209-6.7389.85118.36
2020-07-1668.861.786-7.77510.05418.54
2020-07-1770.6762.1732.7186.58418.65
2020-07-2068.4562.696-3.1419.15518.81
2020-07-2170.1662.9682.4984.66018.89
2020-07-2268.5563.162-2.2953.39218.95
2020-07-2367.463.530-1.6786.55019.06
2020-07-2463.7564.005-5.4158.94719.20
2020-07-2764.2664.2970.8005.45919.29
2020-07-2866.264.5823.0195.16719.37
2020-07-2968.8464.9153.9885.80119.47
2020-07-3069.3465.4070.7268.51219.62
2020-07-3170.8465.7052.1635.04819.71
2020-08-0373.0266.0683.0775.97119.82
2020-08-047166.530-2.7667.80619.96
2020-08-0569.166.875-2.6765.98620.06
2020-08-0666.6967.130-3.4884.58820.14
2020-08-0764.8867.457-2.7146.05820.24
2020-08-1066.1767.7121.9884.62420.31
2020-08-1163.9168.007-3.4155.53120.40
2020-08-1261.2468.405-4.1787.80820.52
2020-08-1361.6368.5130.6372.09020.55
2020-08-1462.5168.6611.4282.84020.60
2020-08-1762.8868.7980.5922.62420.64
2020-08-1861.8768.977-1.6063.46720.69
2020-08-1958.9469.269-4.7365.94820.78
2020-08-2056.969.483-3.4614.51320.84
2020-08-2156.5869.640-0.5623.33920.89
2020-08-2460.970.2707.63512.40721.08
2020-08-2560.0470.466-1.4123.90821.14
2020-08-2650.5170.872-15.8739.66021.26
2020-08-2751.1871.0611.3264.43521.32
2020-08-2851.6671.2180.9383.63421.37
2020-08-3151.371.456-0.6975.57521.44
2020-09-0151.6471.6150.6633.68421.48
2020-09-025171.739-1.2392.92421.52
2020-09-0350.8671.884-0.2753.41221.57
2020-09-0450.3672.005-0.9832.89021.60
2020-09-0750.3972.1520.0603.49521.65
2020-09-0849.7972.332-1.1914.34621.70
2020-09-0947.172.557-5.4035.72421.77
2020-09-1046.5772.751-1.1255.01121.83
2020-09-1148.6272.9964.4026.05521.90
2020-09-1449.8973.1662.6124.07221.95
2020-09-1549.4173.313-0.9623.58821.99
2020-09-1647.9773.452-2.9143.46122.04
2020-09-1749.9873.7014.1905.98322.11
2020-09-1851.2873.9312.6015.38222.18
2020-09-2150.0974.057-2.3213.02322.22
2020-09-2250.7574.3161.3186.12922.29
2020-09-2352.8174.7044.0598.80822.41
2020-09-2450.5274.852-4.3363.52222.46
2020-09-2549.475.071-2.2175.30522.52
2020-09-284875.265-2.8344.85822.58
2020-09-2948.6975.3641.4382.43722.61
2020-09-3049.4575.5081.5613.49122.65
2020-10-0951.1775.6743.4783.90322.70
2020-10-1251.875.8261.2313.51822.75
2020-10-1351.2275.933-1.1202.51022.78
2020-10-1451.3376.0250.2152.14822.81
2020-10-1549.3476.203-3.8774.32522.86
2020-10-164876.351-2.7163.70922.91
2020-10-1947.2176.480-1.6463.27122.94
2020-10-2047.1376.624-0.1693.66422.99
2020-10-2147.776.7491.2093.14023.02
2020-10-2246.2376.875-3.0823.27023.06
2020-10-2344.877.015-3.0933.76423.10
2020-10-2644.8377.0770.0671.65223.12
2020-10-2745.1877.1670.7812.40923.15
2020-10-2844.9677.260-0.4872.45723.18
2020-10-2945.6777.4091.5793.91523.22
2020-10-304277.670-8.0367.46723.30
2020-11-0241.5177.808-1.1674.00023.34
2020-11-0342.8677.9993.2525.34823.40
2020-11-0442.478.092-1.0732.63623.43
2020-11-0542.8278.1900.9912.73623.46
2020-11-0641.7378.319-2.5463.71323.50
2020-11-0943.0278.4653.0914.07423.54
2020-11-1042.4578.580-1.3253.25423.57
2020-11-1141.5978.668-2.0262.52123.60
2020-11-1241.9478.7160.8421.39523.61
2020-11-134278.7670.1431.45423.63
2020-11-1642.4478.8241.0481.59523.65
2020-11-1742.1578.899-0.6832.14423.67
2020-11-1841.9678.938-0.4511.11523.68
2020-11-1942.0278.9990.1431.74023.70
2020-11-2041.479.096-1.4752.80823.73
2020-11-2339.4879.298-4.6386.15923.79
2020-11-2439.1679.342-0.8111.34223.80
2020-11-2539.2879.4370.3062.88623.83
2020-11-2639.0179.503-0.6872.03723.85
2020-11-2738.6279.578-1.0002.33323.87
2020-11-3039.1279.6741.2952.95223.90
2020-12-0139.4979.7340.9461.81523.92
2020-12-0239.779.7800.5321.39323.93
2020-12-0339.579.836-0.5041.68823.95
2020-12-0438.6479.925-2.1772.78523.98
2020-12-0737.180.065-3.9864.50324.02
2020-12-0836.7880.139-0.8632.42624.04
2020-12-0935.9480.250-2.2843.69824.07
2020-12-1036.4480.3671.3913.86824.11
2020-12-1135.7980.487-1.7844.00724.15
2020-12-1435.5380.576-0.7263.01824.17
2020-12-1536.2480.7101.9984.44724.21
2020-12-1635.2880.821-2.6493.75324.25
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