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

安博通融券券源 安博通专项约券

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
江苏银行 华熙生物 博汇科技 德马科技 恒誉环保 美迪西 欧科亿 恒瑞医药 传音控股 博睿数据

安博通融券券源 安博通专项约券

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%)
2019-09-06189.540000
2019-09-06179.592.369-5.25015.8280.71
2019-09-09173.543.168-8.4415.5240.95
2019-09-10165.054.362-4.8928.6841.31
2019-09-11165.15.0130.0304.7321.50
2019-09-12153.615.912-6.9597.0201.77
2019-09-16153.726.4300.0724.0491.93
2019-09-17145.417.099-5.4065.5172.13
2019-09-18140.357.758-3.4805.6392.33
2019-09-19140.028.330-0.2354.9022.50
2019-09-20140.948.7960.6573.9642.64
2019-09-23138.829.287-1.5044.2432.79
2019-09-24140.359.7181.1023.6882.92
2019-09-25139.5610.243-0.5634.5173.07
2019-09-26128.411.101-7.9978.0113.33
2019-09-27130.5711.5731.6904.3463.47
2019-09-30125.0512.319-4.2287.1533.70
2019-10-08119.4912.790-4.4464.7263.84
2019-10-09118.813.069-0.5772.8203.92
2019-10-10119.5613.2620.6401.9443.98
2019-10-11120.3113.5640.6273.0114.07
2019-10-14121.413.9840.9064.1484.20
2019-10-15115.1314.473-5.1655.0994.34
2019-10-16112.9514.914-1.8944.6824.47
2019-10-17108.5415.329-3.9044.5864.60
2019-10-18109.3515.6730.7463.7774.70
2019-10-21102.8116.195-5.9816.1004.86
2019-10-22105.7516.5162.8603.6384.95
2019-10-23112.5517.5226.43010.7235.26
2019-10-24108.1318.001-3.9275.3225.40
2019-10-25104.5518.404-3.3114.6245.52
2019-10-28111.2119.0166.3706.6005.70
2019-10-29104.5719.614-5.9716.8705.88
2019-10-3098.9820.076-5.3465.5946.02
2019-10-3193.1220.492-5.9205.3656.15
2019-11-0193.3720.6790.2682.4056.20
2019-11-0492.1620.917-1.2963.0956.28
2019-11-0588.7521.270-3.7004.7746.38
2019-11-0689.2421.5930.5524.3386.48
2019-11-0792.4821.8753.6313.6646.56
2019-11-0892.2822.054-0.2162.3256.62
2019-11-1185.4522.526-7.4016.6326.76
2019-11-1286.2522.7250.9362.7626.82
2019-11-1387.7222.9651.7043.2936.89
2019-11-1490.7623.3453.4665.0167.00
2019-11-1589.3523.688-1.5544.6067.11
2019-11-1890.3223.9241.0863.1457.18
2019-11-1992.2524.1102.1372.4147.23
2019-11-2091.1524.379-1.1923.5457.31
2019-11-2187.9524.712-3.5114.5427.41
2019-11-2285.2525.063-3.0704.9357.52
2019-11-2583.3525.273-2.2293.0267.58
2019-11-2683.7825.3920.5161.7047.62
2019-11-2785.5525.6782.1134.0117.70
2019-11-2889.6526.3434.7938.9077.90
2019-11-2989.9526.4940.3352.0087.95
2019-12-0291.3626.6971.5682.6688.01
2019-12-0388.6626.984-2.9553.8868.10
2019-12-0488.5527.144-0.1242.1668.14
2019-12-0588.9127.2710.4071.7178.18
2019-12-0689.4127.4320.5622.1598.23
2019-12-0992.8127.7183.8033.7028.32
2019-12-1096.5628.2924.0417.1338.49
2019-12-1193.928.555-2.7553.3668.57
2019-12-1294.228.8150.3193.3018.64
2019-12-1393.829.018-0.4252.6018.71
2019-12-1696.129.2252.4522.5918.77
2019-12-1798.0329.3882.0081.9888.82
2019-12-18101.729.6903.7443.5708.91
2019-12-19102.9830.0191.2593.8259.01
2019-12-20108.1530.9245.02010.0419.28
2019-12-23100.0931.466-7.4536.5009.44
2019-12-24102.0531.6431.9582.0889.49
2019-12-25104.4131.9412.3133.4209.58
2019-12-26104.3532.322-0.0574.3879.70
2019-12-27100.6532.674-3.5464.1889.80
2019-12-30100.9733.0830.3184.8689.92
2019-12-31102.5633.3751.5753.41710.01
2020-01-02102.733.5490.1372.02810.06
2020-01-03105.1533.8902.3863.89510.17
2020-01-06102.7434.323-2.2925.05910.30
2020-01-07105.5934.6272.7743.45510.39
2020-01-08103.5134.939-1.9703.61810.48
2020-01-09107.6535.3464.0004.53110.60
2020-01-10106.4535.806-1.1155.19310.74
2020-01-13109.0536.2022.4424.34910.86
2020-01-14110.0836.4790.9453.02610.94
2020-01-15109.9536.727-0.1182.70711.02
2020-01-16114.3537.2814.0025.81211.18
2020-01-17120.0538.1024.9858.20311.43
2020-01-20123.5538.9562.9158.29711.69
2020-01-21118.0539.632-4.4526.87211.89
2020-01-22117.5540.410-0.4247.94612.12
2020-01-23110.5541.098-5.9557.46912.33
2020-02-0388.3541.471-20.0815.05712.44
2020-02-0496.9542.3359.73410.69612.70
2020-02-05100.2543.1763.40410.06712.95
2020-02-06114.1844.66213.89515.62113.40
2020-02-07116.5945.4002.1117.59313.62
2020-02-10117.5546.3800.82310.00913.91
2020-02-11112.9546.940-3.9135.94614.08
2020-02-12122.8548.0378.76510.71314.41
2020-02-13128.0549.2334.23311.20914.77
2020-02-14122.5649.976-4.2877.27814.99
2020-02-17141.5552.10315.49418.03215.63
2020-02-18141.2652.995-0.2057.57315.90
2020-02-19142.9254.1741.1759.89716.25
2020-02-20137.3555.273-3.8979.60716.58
2020-02-2113655.932-0.9835.81716.78
2020-02-24133.5556.483-1.8014.94916.94
2020-02-25135.9557.5351.7979.28517.26
2020-02-26120.2758.485-11.5349.47417.55
2020-02-27115.2459.111-4.1826.51917.73
2020-02-28105.8359.665-8.1666.29117.90
2020-03-02113.2560.3197.0116.92618.10
2020-03-03116.2560.9982.6497.01118.30
2020-03-04112.5761.528-3.1665.64318.46
2020-03-05116.0562.0423.0915.32118.61
2020-03-06113.1662.286-2.4902.58518.69
2020-03-09104.6162.862-7.5566.61018.86
2020-03-10109.8563.4295.0096.19419.03
2020-03-11110.0563.9790.1825.99019.19
2020-03-12106.8664.285-2.8993.44419.29
2020-03-13107.1564.9910.2717.89819.50
2020-03-1699.665.722-7.0468.81019.72
2020-03-17100.7566.3951.1558.02219.92
2020-03-18100.7566.8230.0005.09220.05
2020-03-19103.8667.2333.0874.73420.17
2020-03-20102.7567.586-1.0694.13120.28
2020-03-2392.5768.286-9.9089.07120.49
2020-03-2495.2268.8522.8637.13020.66
2020-03-2596.9469.1291.8063.43420.74
2020-03-2694.5569.393-2.4653.35320.82
2020-03-2793.2369.653-1.3963.34220.90
2020-03-3088.4969.946-5.0843.97920.98
2020-03-3187.5870.231-1.0283.89921.07
2020-04-0187.8370.4370.2852.80921.13
2020-04-0292.5870.9265.4086.34221.28
2020-04-0390.7771.170-1.9553.23021.35
2020-04-0794.4171.3264.0101.98321.40
2020-04-0894.4271.4160.0111.14421.42
2020-04-0994.1671.516-0.2751.27121.45
2020-04-1094.2571.9210.0965.16121.58
2020-04-1391.8272.113-2.5782.50421.63
2020-04-1494.3572.3522.7553.03921.71
2020-04-1594.9572.6360.6363.59321.79
2020-04-1694.9272.858-0.0322.80121.86
2020-04-1795.8573.0200.9802.03321.91
2020-04-2093.9873.223-1.9512.59821.97
2020-04-2192.8673.412-1.1922.43722.02
2020-04-2293.3873.5650.5601.97122.07
2020-04-2394.7373.7891.4462.83822.14
2020-04-2495.5574.1210.8664.15922.24
2020-04-2795.7574.4040.2093.54822.32
2020-04-288975.424-7.05013.75522.63
2020-04-2987.7275.625-1.4382.75322.69
2020-04-3090.4576.2343.1128.08322.87
2020-05-0697.9477.0888.28110.45923.13
2020-05-0796.9377.351-1.0313.25723.21
2020-05-0898.7277.7981.8475.43723.34
2020-05-1196.9578.114-1.7933.91023.43
2020-05-1295.2478.449-1.7644.21923.53
2020-05-1395.2578.6010.0101.91123.58
2020-05-1495.6578.8310.4202.88723.65
2020-05-1597.4879.0961.9133.26223.73
2020-05-1896.4579.403-1.0573.82623.82
2020-05-1997.7579.5031.3481.22323.85
2020-05-2098.7279.8400.9924.09223.95
2020-05-2194.2480.314-4.5386.03724.09
2020-05-2290.5480.685-3.9264.92424.21
2020-05-2587.7481.250-3.0937.72024.37
2020-05-2691.4881.5804.2634.33124.47
2020-05-2789.8781.816-1.7603.15924.54
2020-05-2890.5682.1470.7684.38424.64
2020-05-2989.4382.426-1.2483.74324.73
2020-06-0193.8382.7764.9204.47324.83
2020-06-0294.3883.0040.5862.89924.90
2020-06-0394.3583.195-0.0322.42624.96
2020-06-0497.1583.5102.9683.89025.05
2020-06-05100.4383.9073.3764.74525.17
2020-06-0898.5584.321-1.8725.04825.30
2020-06-0996.2584.546-2.3342.80125.36
2020-06-1095.4184.709-0.8732.04725.41
2020-06-1195.7385.0010.3353.66825.50
2020-06-1293.6385.188-2.1942.39225.56
2020-06-1590.9485.425-2.8733.12925.63
2020-06-1693.485.6162.7052.45225.68
2020-06-1795.985.9302.6773.92925.78
2020-06-1894.7686.101-1.1892.16925.83
2020-06-199586.2440.2531.80525.87
2020-06-2296.3386.4521.4002.58925.94
2020-06-2395.5586.552-0.8101.25625.97
2020-06-2497.5586.9282.0934.62626.08
2020-06-2995.3887.171-2.2253.05526.15
2020-06-3097.5287.3752.2442.51626.21
2020-07-0197.3487.631-0.1853.14826.29
2020-07-0299.3387.9352.0443.67826.38
2020-07-0398.9788.209-0.3623.32226.46
2020-07-06104.9588.7796.0426.51726.63
2020-07-0710689.2811.0005.67926.78
2020-07-08109.0389.6852.8584.44326.91
2020-07-09117.2890.4917.5678.25527.15
2020-07-10115.1691.136-1.8086.71927.34
2020-07-13117.591.5102.0323.82127.45
2020-07-14115.4592.121-1.7456.34927.64
2020-07-15105.6492.955-8.4979.46727.89
2020-07-1698.3493.667-6.9108.69928.10
2020-07-1796.8394.149-1.5355.96928.24
2020-07-2097.6294.4420.8163.60428.33
2020-07-2197.8694.6490.2462.53028.39
2020-07-2298.1695.0090.3074.40428.50
2020-07-239695.388-2.2004.73728.62
2020-07-2489.1695.877-7.1256.58328.76
2020-07-2788.1296.125-1.1663.37628.84
2020-07-2890.1496.2822.2922.08828.88
2020-07-2992.9996.6203.1624.36028.99
2020-07-3091.896.772-1.2801.98929.03
2020-07-3192.6296.9480.8932.27729.08
2020-08-0395.697.2203.2173.42329.17
2020-08-0494.497.414-1.2552.46929.22
2020-08-0596.0397.6011.7272.33129.28
2020-08-0695.4297.863-0.6353.29129.36
2020-08-0792.2998.176-3.2804.07729.45
2020-08-1092.2598.333-0.0432.03729.50
2020-08-1189.698.598-2.8733.55629.58
2020-08-1288.2798.912-1.4844.26329.67
2020-08-1388.6299.0790.3972.26629.72
2020-08-1490.3599.3071.9523.02429.79
2020-08-1791.0699.5080.7862.64529.85
2020-08-1891.199.6110.0441.36229.88
2020-08-1989.2399.755-2.0531.94329.93
2020-08-2088.3199.882-1.0311.71529.96
2020-08-2188.6399.9680.3621.16629.99
2020-08-2488.48100.276-0.1694.17530.08
2020-08-2589.13100.4330.7352.12530.13
2020-08-2686.86100.649-2.5472.97330.19
2020-08-2788.54100.8731.9343.03930.26
2020-08-2889.14100.9920.6781.60430.30
2020-08-3188.99101.125-0.1681.79530.34
2020-09-0188.86101.207-0.1461.11230.36
2020-09-0287.85101.319-1.1371.51930.40
2020-09-0386.78101.462-1.2181.98130.44
2020-09-0485.8101.568-1.1291.48730.47
2020-09-0786.22101.8000.4903.22830.54
2020-09-0887.11101.8961.0321.32230.57
2020-09-0984.14102.126-3.4093.27230.64
2020-09-1081.6102.429-3.0194.46930.73
2020-09-1181.13102.601-0.5762.53730.78
2020-09-1483.02102.8072.3302.98330.84
2020-09-1582.45102.928-0.6871.75930.88
2020-09-1681.42103.046-1.2491.73430.91
2020-09-1785.46103.4634.9625.85931.04
2020-09-1885.6103.5880.1641.75531.08
2020-09-2185.26103.768-0.3972.53531.13
2020-09-2284.66103.916-0.7042.09931.17
2020-09-2385.86104.0861.4172.37431.23
2020-09-2482.56104.311-3.8433.27331.29
2020-09-2581.58104.501-1.1872.78631.35
2020-09-2880.49104.627-1.3361.88831.39
2020-09-2983.45104.8993.6773.90131.47
2020-09-3084.05105.0710.7192.45731.52
2020-10-0985.58105.1901.8201.66631.56
2020-10-1286.66105.2771.2621.21531.58
2020-10-1385.88105.365-0.9001.22331.61
2020-10-1485.9105.4320.0230.93231.63
2020-10-1584.1105.628-2.0952.80631.69
2020-10-1684.78105.7600.8091.86731.73
2020-10-1985.22105.8860.5191.76931.77
2020-10-2085.61106.0440.4582.21831.81
2020-10-2182.01106.345-4.2054.40431.90
2020-10-2282.45106.5010.5372.26831.95
2020-10-2381.87106.613-0.7031.64931.98
2020-10-2682.6106.7690.8922.26032.03
2020-10-2783.35106.9190.9082.15532.08
2020-10-2882.74107.015-0.7321.40432.10
2020-10-2981.72107.116-1.2331.47432.13
2020-10-3080.5107.250-1.4932.00732.18
2020-11-0277.47107.570-3.7644.95732.27
2020-11-0379.79107.7982.9953.42132.34
2020-11-0479.25107.919-0.6771.83032.38
2020-11-0578.99108.117-0.3283.01632.44
2020-11-0678.1108.292-1.1272.68432.49
2020-11-0981.02108.5273.7393.48332.56
2020-11-1081.29108.6150.3331.29632.58
2020-11-1178.74108.824-3.1373.18632.65
2020-11-1279.34108.9050.7621.23232.67
2020-11-1380.33109.0781.2482.58432.72
2020-11-1681.35109.2431.2702.42732.77
2020-11-1781.59109.3700.2951.86832.81
2020-11-1880.35109.564-1.5202.90532.87
2020-11-1980.36109.7240.0122.39032.92
2020-11-2080.38109.8130.0251.31932.94
2020-11-2379.45109.921-1.1571.64232.98
2020-11-2479.9110.0110.5661.34733.00
2020-11-2579.9110.0890.0001.17633.03
2020-11-2679.24110.193-0.8261.56433.06
2020-11-2777.75110.406-1.8803.29433.12
2020-11-3077.35110.504-0.5141.51833.15
2020-12-0177.3110.556-0.0650.80233.17
2020-12-0276.3110.647-1.2941.43633.19
2020-12-0375.09110.763-1.5861.84833.23
2020-12-0475.04110.814-0.0670.82633.24
2020-12-0773111.057-2.7193.98533.32
2020-12-0870.75111.269-3.0823.60333.38
2020-12-0967.21111.564-5.0045.25833.47
2020-12-1065.8111.805-2.0984.40433.54
2020-12-1163.33112.067-3.7544.97033.62
2020-12-1462.41112.186-1.4532.27433.66
2020-12-1562.93112.2860.8331.90733.69
2020-12-1660.71112.503-3.5284.30633.75
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