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

铂力特融券券源 铂力特专项约券

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
芯原股份-U 芯海科技 立讯精密 上峰水泥 长阳科技 宝兰德 泛亚微透 中环股份 顺鑫农业 嘉必优

铂力特融券券源 铂力特专项约券

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%)
2019-07-2260.910000
2019-07-2264.244.6235.46786.3571.39
2019-07-2357.315.250-5.91013.1341.58
2019-07-2467.95.92418.47811.9001.78
2019-07-2570.936.8794.46216.1562.06
2019-07-2667.257.243-5.1886.4992.17
2019-07-2976.517.90513.77010.3792.37
2019-07-3078.28.6162.20910.9142.58
2019-07-3183.819.4527.17411.9692.84
2019-08-0194.7911.09113.10120.7493.33
2019-08-0297.9112.4863.29117.1013.75
2019-08-0599.9113.3042.0439.8253.99
2019-08-06101.3115.0521.40120.7094.52
2019-08-07100.4616.358-0.83915.5964.91
2019-08-0890.1117.014-10.3038.7405.10
2019-08-0987.4117.723-2.9969.7335.32
2019-08-1284.0118.253-3.8907.5745.48
2019-08-1388.0618.7974.8217.4045.64
2019-08-1491.2119.2653.5776.1665.78
2019-08-1595.3919.9804.5838.9905.99
2019-08-1691.5820.468-3.9946.3956.14
2019-08-1986.1120.923-5.9736.3336.28
2019-08-2085.0821.128-1.1962.8926.34
2019-08-2178.2121.727-8.0759.1916.52
2019-08-2275.9122.049-2.9415.0896.61
2019-08-2373.8922.603-2.6618.9976.78
2019-08-2675.4122.8992.0574.7236.87
2019-08-2776.3223.1531.2073.9926.95
2019-08-2873.9923.463-3.0535.0317.04
2019-08-2973.923.822-0.1225.8257.15
2019-08-3073.3124.032-0.7983.4377.21
2019-09-0274.1124.2371.0913.3157.27
2019-09-0378.524.9085.92410.2557.47
2019-09-0476.425.174-2.6754.1787.55
2019-09-0576.1125.322-0.3802.3307.60
2019-09-0671.6925.706-5.8076.4387.71
2019-09-0971.6525.838-0.0562.2047.75
2019-09-1071.6626.0450.0143.4757.81
2019-09-1171.826.2310.1953.0987.87
2019-09-1268.1826.551-5.0425.6417.97
2019-09-1668.5626.6660.5572.0098.00
2019-09-1767.4426.805-1.6342.4808.04
2019-09-1870.9627.3035.2198.4228.19
2019-09-1976.9128.2848.38515.3048.49
2019-09-2077.2128.7140.3906.6838.61
2019-09-2375.1129.079-2.7205.8288.72
2019-09-2476.0929.4601.3056.0058.84
2019-09-2577.2629.9761.5388.0178.99
2019-09-2669.830.592-9.65610.5889.18
2019-09-2781.7131.84517.06318.4109.55
2019-09-3078.7132.339-3.6727.5279.70
2019-10-0869.9233.222-11.16815.1579.97
2019-10-0969.3233.586-0.8586.29310.08
2019-10-1071.9834.1783.8379.86710.25
2019-10-1171.8134.585-0.2366.80710.38
2019-10-1472.935.2031.51810.18010.56
2019-10-1576.0135.6874.2667.64110.71
2019-10-1677.8336.2082.3948.02510.86
2019-10-1776.6636.584-1.5035.88510.98
2019-10-1879.2937.1083.4317.93111.13
2019-10-2177.8437.581-1.8297.30211.27
2019-10-2273.4938.113-5.5888.68411.43
2019-10-2380.9139.12210.09714.95411.74
2019-10-2476.4339.594-5.5377.41611.88
2019-10-2571.3939.881-6.5944.82811.96
2019-10-2871.4140.3460.0287.81612.10
2019-10-2968.3140.709-4.3416.37212.21
2019-10-3064.2241.128-5.9877.83212.34
2019-10-3159.1141.665-7.95710.90012.50
2019-11-0158.7841.836-0.5583.48512.55
2019-11-0459.8141.9881.7523.04512.60
2019-11-0556.7742.302-5.0836.63812.69
2019-11-065542.522-3.1184.80912.76
2019-11-0755.3842.6580.6912.94512.80
2019-11-0857.5142.9463.8466.01312.88
2019-11-1153.0143.244-7.8256.74712.97
2019-11-1255.3143.5314.3396.22513.06
2019-11-1355.4143.6780.1813.18213.10
2019-11-1456.4243.9251.8235.25213.18
2019-11-1555.344.192-1.9855.79613.26
2019-11-1855.444.3060.1812.47713.29
2019-11-1955.8644.3720.8301.40813.31
2019-11-2053.7144.574-3.8494.51113.37
2019-11-2151.244.811-4.6735.54813.44
2019-11-225045.038-2.3445.46913.51
2019-11-2548.2445.283-3.5206.08013.58
2019-11-2647.6845.395-1.1612.81913.62
2019-11-2748.0945.4860.8602.26513.65
2019-11-284945.6761.8924.65813.70
2019-11-2949.5645.7711.1432.30613.73
2019-12-0249.0945.918-0.9483.59213.78
2019-12-0347.5846.054-3.0763.42213.82
2019-12-0447.9946.1730.8622.98413.85
2019-12-0547.8446.249-0.3131.91713.87
2019-12-0647.6546.322-0.3971.81913.90
2019-12-0949.8346.5214.5754.80613.96
2019-12-1053.7147.1387.78613.78714.14
2019-12-1151.8747.386-3.4265.73514.22
2019-12-1252.3547.5380.9253.47014.26
2019-12-1352.0747.678-0.5353.22814.30
2019-12-1653.547.8172.7463.13014.35
2019-12-1756.3248.1675.2717.45814.45
2019-12-1857.548.3772.0954.38614.51
2019-12-1957.7848.7720.4878.19114.63
2019-12-2056.148.936-2.9083.51314.68
2019-12-2353.2249.150-5.1344.83114.75
2019-12-2454.0849.2431.6162.06714.77
2019-12-2555.9149.4743.3844.95614.84
2019-12-2657.2949.6722.4684.15014.90
2019-12-2755.7849.835-2.6363.49114.95
2019-12-3054.9649.941-1.4702.31314.98
2019-12-3155.1250.0500.2912.38415.02
2020-01-0255.9550.1411.5061.94115.04
2020-01-0356.5150.2371.0012.05515.07
2020-01-0657.3150.3641.4162.65415.11
2020-01-0757.3850.4890.1222.61715.15
2020-01-0858.0750.7191.2034.74015.22
2020-01-0959.1250.8151.8081.94615.24
2020-01-1057.7450.991-2.3343.67115.30
2020-01-1358.751.1021.6632.26915.33
2020-01-1459.1351.2540.7333.08315.38
2020-01-1557.551.430-2.7573.67015.43
2020-01-1658.4451.5911.6353.30415.48
2020-01-1763.0952.0967.9579.61715.63
2020-01-2063.9152.5631.3008.76515.77
2020-01-2163.4952.872-0.6575.83615.86
2020-01-2262.853.210-1.0876.45815.96
2020-01-2359.1153.611-5.8768.13716.08
2020-02-0347.2753.753-20.0303.62016.13
2020-02-0450.5354.0486.8977.00216.21
2020-02-0553.1154.4045.1068.03516.32
2020-02-0654.9154.6963.3896.38316.41
2020-02-0756.6654.9643.1875.68216.49
2020-02-1059.255.3934.4838.68316.62
2020-02-1156.8855.707-3.9196.62216.71
2020-02-1258.5756.0532.9717.10316.82
2020-02-1359.7456.3791.9986.53916.91
2020-02-1457.8756.741-3.1307.51617.02
2020-02-1769.4657.79720.02818.24817.34
2020-02-1869.9358.3390.6779.28617.50
2020-02-1966.3158.702-5.1776.57817.61
2020-02-2067.8158.9252.2623.95117.68
2020-02-2166.9159.193-1.3274.79317.76
2020-02-2464.6259.326-3.4232.48117.80
2020-02-2567.2660.0504.08512.90618.01
2020-02-2664.0760.314-4.7434.95118.09
2020-02-2761.2160.651-4.4646.61818.20
2020-02-2854.9161.064-10.2929.01818.32
2020-03-0258.4161.4096.3747.08418.42
2020-03-0359.6461.6952.1065.75218.51
2020-03-0462.2162.0354.3096.55618.61
2020-03-0565.9462.4765.9968.03718.74
2020-03-0663.9762.707-2.9884.32218.81
2020-03-0959.1963.046-7.4726.87818.91
2020-03-1060.7863.4072.6867.13019.02
2020-03-1160.6963.648-0.1484.75519.09
2020-03-1258.3963.836-3.7903.87219.15
2020-03-1356.8964.208-2.5697.84419.26
2020-03-1653.0164.707-6.82011.30319.41
2020-03-1753.0965.0580.1517.92319.52
2020-03-1852.0665.276-1.9405.02919.58
2020-03-1952.6965.4811.2104.66819.64
2020-03-2053.165.6500.7783.83419.70
2020-03-2349.6165.890-6.5735.80019.77
2020-03-2450.8866.0802.5604.47519.82
2020-03-2551.1966.2490.6093.97019.87
2020-03-2649.6866.346-2.9502.32519.90
2020-03-2749.3766.476-0.6243.18019.94
2020-03-3047.166.647-4.5984.33519.99
2020-03-3147.1966.7310.1912.14420.02
2020-04-0147.6166.8380.8902.69120.05
2020-04-0250.8967.1506.8897.37220.15
2020-04-0349.9367.297-1.8863.51720.19
2020-04-0751.3167.3852.7642.06320.22
2020-04-0851.367.532-0.0193.43020.26
2020-04-0951.3667.6280.1172.26120.29
2020-04-1049.9167.799-2.8234.10820.34
2020-04-1348.8267.913-2.1842.78520.37
2020-04-1449.8167.9742.0281.47520.39
2020-04-1550.0468.0620.4622.12820.42
2020-04-1650.0368.147-0.0202.01820.44
2020-04-1750.4768.2410.8792.23920.47
2020-04-2050.8968.3240.8321.96220.50
2020-04-2152.5668.5733.2825.67920.57
2020-04-2252.8568.6930.5522.74020.61
2020-04-2352.9168.8290.1143.08420.65
2020-04-2451.2669.009-3.1194.19620.70
2020-04-2750.169.123-2.2632.75120.74
2020-04-2846.7669.745-6.66715.94820.92
2020-04-2944.6169.856-4.5982.99420.96
2020-04-3046.2870.0323.7444.55121.01
2020-05-0649.8170.5147.62711.62521.15
2020-05-0748.2870.724-3.0725.22021.22
2020-05-0848.7470.8550.9533.23121.26
2020-05-1148.0271.015-1.4773.98021.30
2020-05-1248.2271.1590.4163.60321.35
2020-05-1348.9171.2691.4312.67521.38
2020-05-1448.4471.397-0.9613.19021.42
2020-05-1548.4871.4920.0832.33321.45
2020-05-1850.771.9134.5799.98321.57
2020-05-1950.772.0660.0003.60921.62
2020-05-2051.372.2771.1834.93121.68
2020-05-2149.4272.510-3.6655.67321.75
2020-05-2246.9572.768-4.9986.59721.83
2020-05-2546.2672.954-1.4704.81421.89
2020-05-2648.473.1304.6264.36721.94
2020-05-2748.4173.2850.0213.84321.99
2020-05-2847.7173.448-1.4464.09022.03
2020-05-2947.8473.5500.2722.57822.07
2020-06-0150.7573.7846.0835.51822.14
2020-06-0250.7973.8840.0792.36522.17
2020-06-0350.4174.005-0.7482.87522.20
2020-06-0451.7774.2202.6984.99922.27
2020-06-0553.7174.4173.7474.40422.33
2020-06-0852.6174.622-2.0484.65522.39
2020-06-0951.0174.777-3.0413.66922.43
2020-06-1050.9174.842-0.1961.52922.45
2020-06-1150.6474.975-0.5303.14322.49
2020-06-1249.9875.072-1.3032.33022.52
2020-06-1549.8275.187-0.3202.76122.56
2020-06-1651.4875.3143.3322.97122.59
2020-06-1752.4175.4071.8072.11722.62
2020-06-1852.0675.704-0.6686.85022.71
2020-06-1951.1975.797-1.6712.19022.74
2020-06-2252.2975.9362.1493.18422.78
2020-06-2351.3876.029-1.7402.18022.81
2020-06-2451.5376.1090.2921.86822.83
2020-06-2951.4176.223-0.2332.65922.87
2020-06-3051.9776.3021.0891.80922.89
2020-07-0151.4576.402-1.0012.34822.92
2020-07-0251.676.4730.2921.65222.94
2020-07-0351.9676.5670.6982.15122.97
2020-07-0655.2476.8596.3136.35123.06
2020-07-075977.4426.80711.85723.23
2020-07-0859.7577.7261.2715.71223.32
2020-07-0971.778.64120.00015.31423.59
2020-07-1067.979.233-5.30010.46023.77
2020-07-1367.879.633-0.1477.06923.89
2020-07-1471.3280.2365.19210.14724.07
2020-07-1565.7781.063-7.78215.08724.32
2020-07-1659.0781.693-10.18712.80224.51
2020-07-1760.6882.1202.7268.44824.64
2020-07-2065.7282.5988.3068.73424.78
2020-07-2161.8682.950-5.8736.81724.88
2020-07-2261.1283.248-1.1965.85224.97
2020-07-2370.0384.41114.57819.92825.32
2020-07-2470.785.2410.95714.09425.57
2020-07-2768.385.957-3.39512.57425.79
2020-07-2873.4986.5647.5999.91225.97
2020-07-2984.6187.81615.13117.75826.34
2020-07-3084.9988.5160.4499.88126.55
2020-07-31101.2790.45719.15523.00327.14
2020-08-03106.891.9185.46116.41227.58
2020-08-04108.3292.8121.4239.90627.84
2020-08-05110.6293.8852.12311.64128.17
2020-08-0610894.698-2.3689.03128.41
2020-08-07112.8395.5844.4729.42628.68
2020-08-10102.897.102-8.88917.71729.13
2020-08-1196.2897.842-6.3429.23229.35
2020-08-1291.8698.560-4.5919.37929.57
2020-08-1398.3899.3307.0989.38429.80
2020-08-149899.992-0.3868.11130.00
2020-08-17103.62100.7475.7358.74530.22
2020-08-18101.09101.185-2.4425.20230.36
2020-08-1997101.729-4.0466.72730.52
2020-08-2097.42102.0710.4334.20630.62
2020-08-2197.07102.669-0.3597.40130.80
2020-08-24101.07103.2744.1217.18030.98
2020-08-2595.5103.859-5.5117.35131.16
2020-08-2693.55104.251-2.0425.02631.28
2020-08-2795.79104.5572.3943.83831.37
2020-08-2897105.1641.2637.50631.55
2020-08-3196.76105.497-0.2474.13431.65
2020-09-0196.2106.081-0.5797.28631.82
2020-09-0292.31106.513-4.0445.61331.95
2020-09-0389.6107.062-2.9367.35632.12
2020-09-0487.5107.372-2.3444.24132.21
2020-09-0782.5107.890-5.7147.54332.37
2020-09-0884.89108.2772.8975.46732.48
2020-09-0982.31108.613-3.0394.90032.58
2020-09-1078.68109.148-4.4108.15232.74
2020-09-1182.83109.8655.27510.39732.96
2020-09-1499.4110.80520.00511.34933.24
2020-09-1596.87111.403-2.5457.40433.42
2020-09-16100.08112.2183.3149.77633.67
2020-09-17100.78112.8470.6997.48433.85
2020-09-18101.75113.4950.9627.64034.05
2020-09-21104113.9802.2115.60234.19
2020-09-22104.44114.4470.4235.36534.33
2020-09-23103.55114.721-0.8523.17934.42
2020-09-24100.48115.063-2.9654.07534.52
2020-09-25104115.4013.5033.90134.62
2020-09-28104.56115.7710.5384.25034.73
2020-09-29102.97116.182-1.5214.79234.85
2020-09-30103.9116.6130.9034.97234.98
2020-10-09112.5117.3868.2778.24835.22
2020-10-12115.5117.8472.6674.79135.35
2020-10-13115.96118.1720.3983.35935.45
2020-10-14130.6119.78412.62514.81535.94
2020-10-15128.38120.241-1.7004.27336.07
2020-10-16132.09121.1592.8908.33536.35
2020-10-19139.98122.0005.9737.20736.60
2020-10-20141.39122.7151.0076.07236.81
2020-10-21122.29124.287-13.50915.42537.29
2020-10-22124.46125.0051.7746.92637.50
2020-10-23122.62125.381-1.4783.67237.61
2020-10-26121125.792-1.3214.07837.74
2020-10-27118126.252-2.4794.68637.88
2020-10-28116.8126.640-1.0173.98337.99
2020-10-29115.35126.911-1.2412.81738.07
2020-10-30120.82128.0764.74211.57338.42
2020-11-02117.61128.879-2.6578.19438.66
2020-11-03119.87129.1751.9222.95938.75
2020-11-04117.19129.660-2.2364.96438.90
2020-11-05119129.9701.5453.13238.99
2020-11-06117.2130.577-1.5136.21839.17
2020-11-09116.47131.006-0.6234.42039.30
2020-11-10116.38131.517-0.0775.26339.46
2020-11-11115131.773-1.1862.67239.53
2020-11-12114.99131.971-0.0092.07039.59
2020-11-13117.23132.7741.9488.21839.83
2020-11-16115.35133.216-1.6044.59839.96
2020-11-17124.75134.2338.1499.77940.27
2020-11-18128.64134.7753.1185.05840.43
2020-11-19132135.4162.6125.83040.62
2020-11-20134.85135.8582.1593.93240.76
2020-11-23137.7136.4522.1135.17640.94
2020-11-24137.6136.952-0.0734.35741.09
2020-11-25132.5137.550-3.7065.41441.26
2020-11-26130.86138.034-1.2384.44541.41
2020-11-27135138.7223.1646.11341.62
2020-11-30128139.354-5.1855.92641.81
2020-12-01133139.9593.9065.45341.99
2020-12-02132.25140.292-0.5643.02342.09
2020-12-03130.3140.538-1.4742.26842.16
2020-12-04130.1140.750-0.1531.95742.23
2020-12-07129.64141.037-0.3542.65242.31
2020-12-08126.79141.425-2.1983.67942.43
2020-12-09126141.768-0.6233.26542.53
2020-12-10121.77142.065-3.3572.92142.62
2020-12-11121.84142.4580.0573.87642.74
2020-12-14122.05142.7430.1722.79942.82
2020-12-15121.81143.197-0.1974.47442.96
2020-12-16124.85143.5602.4963.48943.07
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