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

金山办公融券券源 金山办公专项约券

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
复旦张江 震有科技 卓易信息 豫园股份 卧龙电驱 巨人网络 中航电子 神州细胞-U 科前生物 浙海德曼

金山办公融券券源 金山办公专项约券

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%)
2019-11-18139.70000
2019-11-18126.051.542-9.77114.6810.46
2019-11-19135.712.377-2.8567.3800.71
2019-11-20146.93.6398.24610.3091.09
2019-11-21141.634.353-3.5876.0521.31
2019-11-22133.185.215-5.9667.7671.56
2019-11-25133.665.9260.3606.3821.78
2019-11-26133.56.380-0.1204.0851.91
2019-11-271346.8740.3754.4192.06
2019-11-28133.387.436-0.4635.0602.23
2019-11-29136.28.0132.1145.0832.40
2019-12-02137.998.5211.3144.4132.56
2019-12-03136.79.150-0.9355.5222.74
2019-12-04139.369.7191.9464.9012.92
2019-12-05137.7810.102-1.1343.3373.03
2019-12-06136.610.519-0.8563.6653.16
2019-12-09143.311.4374.9057.6873.43
2019-12-10151.213.4225.51315.7504.03
2019-12-11153.6714.0621.6345.0004.22
2019-12-12153.315.310-0.2419.7684.59
2019-12-13153.3115.8110.0073.9204.74
2019-12-16166.717.1768.7349.8305.15
2019-12-17165.618.102-0.6606.7135.43
2019-12-18171.0118.8213.2675.0425.65
2019-12-19159.8620.061-6.5209.3096.02
2019-12-20166.6521.0604.2477.1946.32
2019-12-23156.722.079-5.9717.8016.62
2019-12-24162.922.8113.9575.3926.84
2019-12-25161.123.340-1.1053.9417.00
2019-12-26165.0223.8392.4333.6317.15
2019-12-27161.424.322-2.1943.5877.30
2019-12-30163.625.2051.3636.4817.56
2019-12-31163.625.8140.0004.4627.74
2020-01-02156.226.656-4.5236.4738.00
2020-01-03149.727.261-4.1614.8468.18
2020-01-06152.4927.8241.8644.4298.35
2020-01-07152.6828.3540.1254.1718.51
2020-01-08148.5128.799-2.7313.5898.64
2020-01-09156.729.9425.5158.7548.98
2020-01-10155.9730.615-0.4665.1829.18
2020-01-13154.4731.142-0.9624.0919.34
2020-01-14160.2131.7903.7164.8559.54
2020-01-15164.8832.6392.9156.1799.79
2020-01-16167.933.7531.8327.96310.13
2020-01-17182.735.5678.81511.91210.67
2020-01-20177.636.990-2.7919.61711.10
2020-01-21169.738.191-4.4488.49111.46
2020-01-22183.740.0338.25012.03312.01
2020-01-23179.241.251-2.4508.15512.38
2020-02-03171.643.086-4.24112.83512.93
2020-02-04205.9846.25720.03518.47313.88
2020-02-05211.6548.3062.75311.61814.49
2020-02-06213.749.6140.9697.34714.88
2020-02-07244.752.20914.50612.72315.66
2020-02-10226.6253.752-7.3898.17316.13
2020-02-11214.6655.726-5.27811.03216.72
2020-02-12230.758.2787.47213.27717.48
2020-02-13220.259.904-4.5518.86017.97
2020-02-14217.761.497-1.1358.78318.45
2020-02-17221.762.7611.8376.84018.83
2020-02-18229.463.9603.4736.27019.19
2020-02-19229.465.9070.00010.18719.77
2020-02-20222.967.727-2.8339.79920.32
2020-02-21227.370.0631.97412.32821.02
2020-02-24236.5871.3124.0836.33521.39
2020-02-25231.272.566-2.2746.50921.77
2020-02-26221.773.549-4.1095.32022.06
2020-02-27234.0175.7045.55311.05122.71
2020-02-28235.2278.0370.51711.90123.41
2020-03-02249.1680.3145.92610.96824.09
2020-03-03269.784.0758.24416.73625.22
2020-03-04256.9586.043-4.7279.18825.81
2020-03-05249.1988.305-3.02010.89326.49
2020-03-06246.789.282-0.9994.75126.78
2020-03-09227.5191.141-7.7799.80927.34
2020-03-10228.794.0340.52315.17728.21
2020-03-11211.7295.441-7.4257.97628.63
2020-03-12215.2296.9591.6538.46429.09
2020-03-13222.7399.0863.48911.45829.73
2020-03-16209.9101.385-5.76013.14630.42
2020-03-17216.7103.0973.2409.48130.93
2020-03-18221.8104.6052.3538.15931.38
2020-03-19228.4106.0932.9767.81331.83
2020-03-20227.7107.133-0.3065.48632.14
2020-03-23213.7108.932-6.14810.10132.68
2020-03-24217.7110.6671.8729.56033.20
2020-03-25235.59111.9478.2186.52333.58
2020-03-26249.23113.9305.7909.54634.18
2020-03-27245.5115.342-1.4976.90134.60
2020-03-30219.7117.214-10.50910.22435.16
2020-03-31224.2118.0922.0484.70235.43
2020-04-01226.06119.2520.8306.15535.78
2020-04-02244.2121.2768.0249.94936.38
2020-04-03241.66122.250-1.0404.83636.68
2020-04-07249.7122.9833.3273.52136.89
2020-04-08237.09124.383-5.0507.08537.31
2020-04-09234.34125.617-1.1606.32237.69
2020-04-10222.95126.761-4.8606.15838.03
2020-04-13219.1127.641-1.7274.81738.29
2020-04-14224.9128.4122.6474.11738.52
2020-04-15236.99129.6155.3766.08738.88
2020-04-16236.38130.273-0.2573.34239.08
2020-04-17244.01130.9943.2283.54539.30
2020-04-20251.12131.9352.9144.49639.58
2020-04-21252.68133.1090.6215.57539.93
2020-04-22248.04133.885-1.8363.75640.17
2020-04-23252.9134.7631.9594.16540.43
2020-04-24247.71135.801-2.0525.03040.74
2020-04-27247.4136.608-0.1253.91640.98
2020-04-28255.4139.6663.23414.36941.90
2020-04-29251.89140.904-1.3745.89742.27
2020-04-30262.18142.0544.0855.26442.62
2020-05-06265.7143.3301.3435.75943.00
2020-05-07267.93144.1170.8393.52743.24
2020-05-08274.57145.6292.4786.61043.69
2020-05-11261.7148.491-4.68713.12244.55
2020-05-12256.8149.435-1.8724.41044.83
2020-05-13263.07150.3142.4424.01145.09
2020-05-14257.7150.949-2.0412.95745.28
2020-05-15264.38152.2702.5925.99545.68
2020-05-18267.72154.2431.2638.84346.27
2020-05-19288.56156.3887.7848.92046.92
2020-05-20283.4157.647-1.7885.33347.29
2020-05-21269.7159.490-4.8348.20047.85
2020-05-22272.72160.4921.1204.40548.15
2020-05-25266.53161.484-2.2704.47048.45
2020-05-26272.19162.6462.1245.12148.79
2020-05-27268.47163.215-1.3672.54248.96
2020-05-28263.95164.228-1.6844.60849.27
2020-05-29267.17165.4461.2205.47149.63
2020-06-01280.85166.7875.1205.73050.04
2020-06-02280167.552-0.3033.27650.27
2020-06-03272.12168.604-2.8144.63950.58
2020-06-04265.22169.254-2.5362.94050.78
2020-06-05259.59170.069-2.1233.77051.02
2020-06-08252.26170.995-2.8244.40351.30
2020-06-09257.25171.6711.9783.15551.50
2020-06-10258.5172.2080.4862.49251.66
2020-06-11263173.0681.7413.92351.92
2020-06-12258.67173.912-1.6463.91652.17
2020-06-15262174.9881.2874.92952.50
2020-06-16263175.3350.3821.58452.60
2020-06-17262175.899-0.3802.58252.77
2020-06-18272.98177.1944.1915.69153.16
2020-06-19281.7178.1853.1944.22453.46
2020-06-22287.84179.1262.1803.92353.74
2020-06-23312.24182.0198.47711.11754.61
2020-06-24320.42184.4482.6209.09955.33
2020-06-29310.96185.855-2.9525.42755.76
2020-06-30341.58188.6379.8479.77656.59
2020-07-01328.8191.077-3.7418.90357.32
2020-07-02316192.358-3.8934.86657.71
2020-07-03315.7194.041-0.0956.39658.21
2020-07-06340.94197.6567.99512.72459.30
2020-07-07356.99201.4344.70812.70060.43
2020-07-08364.03203.3521.9726.32261.01
2020-07-09390.68207.1987.32111.81262.16
2020-07-10391210.1070.0828.92863.03
2020-07-13434.86214.63111.21712.48664.39
2020-07-14410217.224-5.7177.58965.17
2020-07-15410220.0990.0008.41566.03
2020-07-16374.87224.508-8.56814.11267.35
2020-07-17348.65226.979-6.9948.50768.09
2020-07-20353.2229.9341.30510.03968.98
2020-07-21368.64231.8374.3716.19569.55
2020-07-22383.99234.6854.1648.90070.41
2020-07-23397.8236.2803.5964.81370.88
2020-07-24384239.067-3.4698.70871.72
2020-07-27352.04241.689-8.3238.93872.51
2020-07-28364.78242.8623.6193.86072.86
2020-07-29382.3245.2194.8037.39673.57
2020-07-30379.98247.124-0.6076.01674.14
2020-07-31392.99248.7033.4244.82174.61
2020-08-03425252.7748.14511.49475.83
2020-08-04408.9255.299-3.7887.41276.59
2020-08-05409.48257.8780.1427.55777.36
2020-08-06400259.547-2.3155.00677.86
2020-08-07393261.757-1.7506.75078.53
2020-08-10399.98265.0041.7769.74079.50
2020-08-11378266.729-5.4955.47580.02
2020-08-12365268.912-3.4397.17780.67
2020-08-13366.32270.1330.3624.00381.04
2020-08-14369.99271.4791.0024.36581.44
2020-08-17360272.850-2.7004.56881.85
2020-08-18378274.6505.0005.71782.40
2020-08-19371276.819-1.8527.01383.05
2020-08-20350.9278.379-5.4185.33783.51
2020-08-21356279.8991.4535.12483.97
2020-08-24348281.573-2.2475.77284.47
2020-08-25332.25283.187-4.5265.82884.96
2020-08-26329.79284.777-0.7405.78585.43
2020-08-27339.36285.9812.9024.25785.79
2020-08-28319.03287.949-5.9917.40286.38
2020-08-31330.87289.8663.7116.95586.96
2020-09-01332.53291.0870.5024.40487.33
2020-09-02349.85292.3125.2094.20487.69
2020-09-03322.9294.553-7.7038.32688.37
2020-09-04310.06295.680-3.9764.36088.70
2020-09-07314.77297.2521.5195.99689.18
2020-09-08307.64299.000-2.2656.81889.70
2020-09-09298.7300.214-2.9064.87690.06
2020-09-10295.75301.304-0.9884.42290.39
2020-09-11305.17302.5013.1854.70790.75
2020-09-14324.9304.1276.4656.00691.24
2020-09-15330.18305.3971.6254.61791.62
2020-09-16324306.337-1.8723.48091.90
2020-09-17331.1308.2272.1916.85292.47
2020-09-18333.99309.2550.8733.69192.78
2020-09-21328.74310.138-1.5723.22593.04
2020-09-22328.3311.369-0.1344.49993.41
2020-09-23328.87312.3700.1743.65593.71
2020-09-24319313.169-3.0013.00493.95
2020-09-25307.48314.619-3.6115.65894.39
2020-09-28307.66315.2590.0592.49894.58
2020-09-29320316.3184.0113.96994.90
2020-09-30330317.7913.1255.35995.34
2020-10-09349319.2775.7585.10995.78
2020-10-12354320.4601.4334.00996.14
2020-10-13351.83321.070-0.6132.08296.32
2020-10-14351.88321.9830.0143.11296.59
2020-10-15340.8323.046-3.1493.74396.91
2020-10-16335.25323.784-1.6292.64197.14
2020-10-19328324.975-2.1634.35897.49
2020-10-20335.14325.8892.1773.27497.77
2020-10-21323.98327.134-3.3304.61098.14
2020-10-22322.88327.861-0.3402.70198.36
2020-10-23300330.106-7.0868.98299.03
2020-10-26302.99332.1270.9978.00399.64
2020-10-27323.8334.2046.8687.697100.26
2020-10-28320.31334.927-1.0782.712100.48
2020-10-29325.98336.3771.7705.335100.91
2020-10-30327.51337.7200.4694.921101.32
2020-11-02325339.273-0.7665.734101.78
2020-11-03339340.7174.3085.111102.21
2020-11-04338.07341.459-0.2742.634102.44
2020-11-05343.61342.7191.6394.401102.82
2020-11-06339343.629-1.3423.222103.09
2020-11-09335.45344.945-1.0474.708103.48
2020-11-10301.3347.086-10.1808.526104.13
2020-11-11290.7348.372-3.5185.310104.51
2020-11-12297.33349.4722.2814.438104.84
2020-11-13296350.868-0.4475.660105.26
2020-11-16302.43352.1162.1724.953105.63
2020-11-17299.65353.016-0.9193.604105.90
2020-11-18313.84354.4384.7365.436106.33
2020-11-19328.4356.4344.6397.294106.93
2020-11-20314.52357.925-4.2275.688107.38
2020-11-23318.07359.3891.1295.523107.82
2020-11-24317.49360.577-0.1824.493108.17
2020-11-25306.37361.993-3.5025.547108.60
2020-11-26310.33362.8371.2933.261108.85
2020-11-27314.85364.4421.4576.119109.33
2020-11-30321.08365.5511.9794.145109.67
2020-12-01325366.9031.2214.989110.07
2020-12-02329.7368.4761.4465.726110.54
2020-12-03340.9370.5973.3977.467111.18
2020-12-04345371.7161.2033.893111.51
2020-12-07359.39373.2424.1715.096111.97
2020-12-08349.5374.368-2.7523.865112.31
2020-12-09339.82375.787-2.7705.010112.74
2020-12-10335.45376.530-1.2862.657112.96
2020-12-11331.06377.763-1.3094.469113.33
2020-12-14345.7380.4604.4229.364114.14
2020-12-15362.3382.1314.8025.534114.64
2020-12-16354383.070-2.2913.185114.92
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