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

嘉元科技融券券源 嘉元科技专项约券

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
容百科技 力合微 通化东宝 赛诺医疗 中航电子 亿帆医药 横店东磁 思瑞浦 燕麦科技 宏力达

嘉元科技融券券源 嘉元科技专项约券

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%)
2019-07-2265.570000
2019-07-2256.232.846-14.24460.7440.85
2019-07-2350.543.421-22.92213.6501.03
2019-07-2455.133.8189.0828.6471.15
2019-07-2558.554.3036.2049.9401.29
2019-07-2657.244.817-2.23710.7601.45
2019-07-2961.835.2338.0198.0711.57
2019-07-3061.985.5130.2435.4341.65
2019-07-3165.435.9075.5667.2281.77
2019-08-0168.876.3905.2588.4061.92
2019-08-0270.97.3802.94816.7562.21
2019-08-0578.838.37811.18515.1902.51
2019-08-0669.129.510-12.31819.6632.85
2019-08-0772.079.9764.2687.7552.99
2019-08-0867.5610.449-6.2588.3953.13
2019-08-0963.2710.915-6.3508.8513.27
2019-08-1260.7211.323-4.0308.0613.40
2019-08-1363.5611.5404.6774.1013.46
2019-08-146411.6810.6922.6433.50
2019-08-1564.0911.9700.1415.4063.59
2019-08-1667.2812.3964.9777.5993.72
2019-08-1966.1412.701-1.6945.5293.81
2019-08-2065.4312.900-1.0733.6443.87
2019-08-2160.1813.340-8.0248.7884.00
2019-08-2260.5213.6020.5655.1844.08
2019-08-2357.113.982-5.6517.9814.19
2019-08-2657.5314.1330.7533.1524.24
2019-08-2758.3514.3221.4253.8944.30
2019-08-2857.4714.474-1.5083.1714.34
2019-08-2957.1214.688-0.6094.5074.41
2019-08-3057.1914.8180.1232.7144.45
2019-09-0258.4514.9372.2032.4484.48
2019-09-0362.4415.3876.8268.6574.62
2019-09-0460.6915.585-2.8033.9084.68
2019-09-0561.1415.6900.7412.0604.71
2019-09-0659.2315.891-3.1244.0734.77
2019-09-0959.5715.9770.5741.7394.79
2019-09-1059.816.1210.3862.8874.84
2019-09-1158.9516.207-1.4211.7394.86
2019-09-1256.6116.422-3.9694.5634.93
2019-09-1657.216.4931.0421.5024.95
2019-09-1756.2616.619-1.6432.6754.99
2019-09-1855.5216.781-1.3153.5025.03
2019-09-1956.4817.0211.7295.0975.11
2019-09-2056.2617.097-0.3901.6295.13
2019-09-2356.1917.185-0.1241.8665.16
2019-09-2457.8217.3242.9012.9015.20
2019-09-2555.7417.513-3.5974.0645.25
2019-09-2651.6717.868-7.3028.2535.36
2019-09-2752.4918.0331.5873.7555.41
2019-09-3049.2218.318-6.2306.9545.50
2019-10-0847.818.478-2.8854.0235.54
2019-10-0948.1518.5700.7322.3015.57
2019-10-1048.718.6511.1421.9945.60
2019-10-1148.2918.708-0.8421.3965.61
2019-10-1449.0218.8131.5122.5895.64
2019-10-1548.0918.894-1.8972.0205.67
2019-10-1645.9719.076-4.4084.7415.72
2019-10-1744.7719.202-2.6103.3725.76
2019-10-1845.519.3531.6313.9985.81
2019-10-2143.6119.548-4.1545.3635.86
2019-10-2244.2419.6211.4451.9725.89
2019-10-2346.7519.9525.6748.4995.99
2019-10-2445.8220.059-1.9892.8026.02
2019-10-2547.2620.3343.1436.9846.10
2019-10-2848.8620.6043.3866.6236.18
2019-10-2947.5920.810-2.5995.1996.24
2019-10-3046.6320.995-2.0174.7706.30
2019-10-3143.7921.227-6.0906.3486.37
2019-11-0144.2321.3091.0052.2386.39
2019-11-0444.2621.3840.0682.0356.42
2019-11-0543.2721.564-2.2374.9936.47
2019-11-0644.3121.8252.4047.0496.55
2019-11-0744.5222.0150.4745.1236.60
2019-11-0844.122.135-0.9433.2796.64
2019-11-1141.0922.335-6.8255.8286.70
2019-11-1241.322.4170.5112.3856.73
2019-11-1341.7722.4971.1382.3006.75
2019-11-1442.1322.5990.8622.8976.78
2019-11-1540.7222.719-3.3473.5606.82
2019-11-1840.3722.772-0.8601.5726.83
2019-11-1941.1322.8451.8832.1306.85
2019-11-2040.2922.923-2.0422.3106.88
2019-11-2139.6222.996-1.6632.2096.90
2019-11-2240.3223.1541.7674.7206.95
2019-11-2538.7323.302-3.9434.5636.99
2019-11-2638.9223.3650.4911.9367.01
2019-11-2741.0723.6205.5247.4517.09
2019-11-2840.9723.747-0.2433.7257.12
2019-11-2941.1823.8660.5133.4667.16
2019-12-0241.4123.9650.5592.8907.19
2019-12-0340.5124.131-2.1734.9027.24
2019-12-0440.9124.2670.9873.9997.28
2019-12-0540.9824.3260.1711.7117.30
2019-12-0641.5924.4111.4892.4657.32
2019-12-0942.924.5303.1503.3187.36
2019-12-1045.1424.9225.22110.4207.48
2019-12-114425.107-2.5255.0517.53
2019-12-1244.7625.2931.7275.0007.59
2019-12-1345.0725.4130.6933.1957.62
2019-12-1646.2525.5682.6184.0167.67
2019-12-1746.7125.6670.9952.5307.70
2019-12-1848.2725.8113.3403.5977.74
2019-12-1948.0225.897-0.5182.1557.77
2019-12-2047.6926.044-0.6873.6867.81
2019-12-2345.0926.261-5.4525.7667.88
2019-12-2450.3726.75211.71011.7108.03
2019-12-2553.5727.0546.3536.7708.12
2019-12-2655.627.3923.7897.2808.22
2019-12-2753.6427.622-3.5255.1448.29
2019-12-3056.5727.9685.4627.3458.39
2019-12-3156.2428.223-0.5835.4458.47
2020-01-0256.9728.4091.2983.9128.52
2020-01-0355.3728.585-2.8083.8278.58
2020-01-0659.0729.1716.68211.9028.75
2020-01-0758.4229.367-1.1004.0128.81
2020-01-0858.6729.6230.4285.2558.89
2020-01-0958.9629.7740.4943.0688.93
2020-01-1057.4730.012-2.5274.9699.00
2020-01-1359.2730.2373.1324.5419.07
2020-01-1461.930.5474.4376.0239.16
2020-01-1560.2730.758-2.6334.2009.23
2020-01-1660.4930.9610.3654.0159.29
2020-01-1762.5731.2743.4396.0189.38
2020-01-2061.231.552-2.1905.4509.47
2020-01-2156.9632.067-6.92810.8509.62
2020-01-2259.3532.7614.19614.0279.83
2020-01-2358.5333.127-1.3827.4989.94
2020-02-0352.8333.564-9.7399.92710.07
2020-02-0461.5434.09116.48710.27810.23
2020-02-0566.0534.7317.32911.63510.42
2020-02-0668.1435.5023.16413.56510.65
2020-02-0769.3335.8411.7465.87010.75
2020-02-1073.7736.3506.4048.27910.90
2020-02-1170.0436.840-5.0568.40511.05
2020-02-1271.4437.2021.9996.08211.16
2020-02-1369.4537.751-2.7869.47611.33
2020-02-1467.2538.248-3.1688.87011.47
2020-02-1773.238.8668.84810.12611.66
2020-02-1875.5739.3703.2388.00511.81
2020-02-1973.4740.018-2.77910.58612.01
2020-02-2073.4740.3900.0006.07112.12
2020-02-2172.4240.575-1.4293.07612.17
2020-02-2471.6740.944-1.0366.17212.28
2020-02-2573.6241.4312.7217.93912.43
2020-02-2666.7442.014-9.34510.48612.60
2020-02-2766.7542.3430.0155.91812.70
2020-02-2859.8742.692-10.3076.99612.81
2020-03-0262.4643.0124.3266.14712.90
2020-03-0362.743.3490.3846.45213.00
2020-03-0462.7843.6360.1285.47013.09
2020-03-0564.1943.8572.2464.14113.16
2020-03-0665.5244.1182.0724.78313.24
2020-03-0959.5744.506-9.0817.81413.35
2020-03-1064.0745.0747.55410.62613.52
2020-03-1163.0345.262-1.6233.59013.58
2020-03-1260.6645.474-3.7604.18813.64
2020-03-1359.5645.915-1.8138.88613.77
2020-03-1656.3746.372-5.3569.73813.91
2020-03-1755.5746.752-1.4198.19614.03
2020-03-1855.647.0950.0547.41414.13
2020-03-1955.6947.4030.1626.61914.22
2020-03-2054.447.753-2.3167.72114.33
2020-03-2346.948.185-13.78711.06614.46
2020-03-2447.7148.4331.7276.22614.53
2020-03-2549.5248.5783.7943.52114.57
2020-03-2648.0748.709-2.9283.27114.61
2020-03-2748.2248.8020.3122.30914.64
2020-03-3047.1449.040-2.2406.05614.71
2020-03-3145.7549.232-2.9495.04914.77
2020-04-0148.2249.6745.39910.99514.90
2020-04-0251.3549.9846.4917.25815.00
2020-04-0350.5950.182-1.4804.67415.05
2020-04-0751.9650.3492.7083.87415.10
2020-04-0851.650.444-0.6932.21315.13
2020-04-0951.5750.547-0.0582.38415.16
2020-04-1051.3250.826-0.4856.53515.25
2020-04-1348.4251.014-5.6514.65715.30
2020-04-1452.6751.3888.7778.50915.42
2020-04-1553.7751.6472.0885.79115.49
2020-04-1653.9851.8300.3914.07315.55
2020-04-1756.4252.1124.5205.98415.63
2020-04-2058.0852.3142.9424.18315.69
2020-04-2158.0752.500-0.0173.84015.75
2020-04-2258.5752.6980.8614.04715.81
2020-04-2358.752.8600.2223.31215.86
2020-04-2457.653.170-1.8746.47415.95
2020-04-275753.409-1.0425.01716.02
2020-04-2856.2753.943-1.28111.40416.18
2020-04-2957.6954.1832.5244.97616.25
2020-04-3060.1754.6464.2999.23916.39
2020-05-0661.4854.9822.1776.56516.49
2020-05-0759.855.137-2.7333.10716.54
2020-05-0858.5755.340-2.0574.16416.60
2020-05-1156.4855.621-3.5685.95916.69
2020-05-1255.0755.812-2.4964.17816.74
2020-05-1355.7355.9171.1982.25216.78
2020-05-1453.7556.076-3.5533.55316.82
2020-05-1553.4556.271-0.5584.37216.88
2020-05-1851.2256.514-4.1725.68816.95
2020-05-1951.5556.6150.6442.36216.98
2020-05-2055.557.0257.6628.86517.11
2020-05-2152.257.330-5.9467.00917.20
2020-05-2250.6557.565-2.9695.55617.27
2020-05-2550.6457.691-0.0203.00117.31
2020-05-2652.9657.8904.5814.50217.37
2020-05-2753.0758.1240.2085.28717.44
2020-05-2851.2258.347-3.4865.23817.50
2020-05-2953.958.6275.2326.22817.59
2020-06-0155.4258.9242.8206.43817.68
2020-06-0255.859.0320.6862.31017.71
2020-06-0355.5859.124-0.3941.98917.74
2020-06-0456.8959.2862.3573.41817.79
2020-06-0554.859.502-3.6744.72817.85
2020-06-0854.359.676-0.9123.85017.90
2020-06-0954.1359.793-0.3132.59717.94
2020-06-1052.1560.028-3.6585.39418.01
2020-06-1153.2660.2412.1284.81318.07
2020-06-1251.7860.355-2.7792.62918.11
2020-06-1551.6560.456-0.2512.35618.14
2020-06-1653.4560.5943.4853.09818.18
2020-06-1752.0860.763-2.5633.89118.23
2020-06-1854.7261.0725.0696.77818.32
2020-06-1958.6161.5867.10910.52618.48
2020-06-2259.7561.8241.9454.77718.55
2020-06-2359.6562.015-0.1673.83318.60
2020-06-2457.462.351-3.7727.02418.71
2020-06-295662.470-2.4392.56118.74
2020-06-3056.3562.5960.6252.67918.78
2020-07-0155.8362.894-0.9236.40618.87
2020-07-0256.463.0331.0212.95518.91
2020-07-0357.5863.2482.0924.48618.97
2020-07-0661.2563.6376.3747.62419.09
2020-07-0763.2564.0683.2658.18019.22
2020-07-0867.264.4716.2457.19419.34
2020-07-0968.9564.7822.6045.41719.43
2020-07-1067.2964.967-2.4083.29219.49
2020-07-1366.265.302-1.6206.06319.59
2020-07-1466.1365.849-0.1069.94019.75
2020-07-1562.2766.197-5.8376.69919.86
2020-07-1659.666.469-4.2885.47619.94
2020-07-1756.466.792-5.3696.87920.04
2020-07-2053.5967.224-4.9829.66320.17
2020-07-2153.5267.333-0.1312.44420.20
2020-07-2253.8167.7090.5428.38920.31
2020-07-2352.8667.937-1.7655.18520.38
2020-07-2446.8268.250-11.4268.02120.48
2020-07-2747.3368.4181.0894.25020.53
2020-07-2848.7668.5463.0213.14820.56
2020-07-2950.968.7754.3895.39420.63
2020-07-3049.6968.954-2.3774.32220.69
2020-07-3149.2869.059-0.8252.57620.72
2020-08-0352.8569.4187.2448.13720.83
2020-08-0451.7169.655-2.1575.50620.90
2020-08-0551.7369.9030.0395.74420.97
2020-08-0654.370.1344.9685.10321.04
2020-08-0756.5170.5124.0708.02921.15
2020-08-1056.4970.862-0.0357.45021.26
2020-08-1153.371.136-5.6476.16021.34
2020-08-1255.9771.3545.0094.67221.41
2020-08-1357.271.5382.1983.85921.46
2020-08-1457.371.7700.1754.86021.53
2020-08-1756.8271.967-0.8384.15421.59
2020-08-1857.372.1450.8453.73121.64
2020-08-1956.2672.349-1.8154.34621.70
2020-08-205372.590-5.7955.45721.78
2020-08-2153.6972.7251.3023.03821.82
2020-08-2453.6572.825-0.0752.23521.85
2020-08-2550.2573.161-6.3378.01521.95
2020-08-2648.7473.374-3.0055.25422.01
2020-08-2749.573.5411.5594.04222.06
2020-08-2849.2173.676-0.5863.29322.10
2020-08-3148.3373.807-1.7883.25122.14
2020-09-0153.874.38411.31812.87022.32
2020-09-0252.474.588-2.6024.66522.38
2020-09-0350.1674.846-4.2756.18322.45
2020-09-0450.8375.0031.3363.70822.50
2020-09-0751.2575.2020.8264.66322.56
2020-09-0851.175.326-0.2932.90722.60
2020-09-0948.4175.562-5.2645.83222.67
2020-09-1047.6875.795-1.5085.86722.74
2020-09-1150.2376.0845.3486.92122.83
2020-09-1449.9876.289-0.4984.91722.89
2020-09-1552.176.5654.2426.36322.97
2020-09-1651.8676.751-0.4614.29923.03
2020-09-1752.276.9630.6564.87923.09
2020-09-1851.5977.160-1.1694.57923.15
2020-09-2150.177.302-2.8883.39223.19
2020-09-2248.0777.515-4.0525.30923.25
2020-09-2349.6377.7583.2455.88723.33
2020-09-2448.8977.899-1.4913.46623.37
2020-09-2549.4278.0761.0844.29523.42
2020-09-2847.378.292-4.2905.46323.49
2020-09-2948.7778.4783.1084.58823.54
2020-09-3049.2578.5810.9842.52223.57
2020-10-0951.778.8114.9755.32023.64
2020-10-125579.1566.3837.54423.75
2020-10-1355.1279.3140.2183.43623.79
2020-10-1454.7679.481-0.6533.66523.84
2020-10-1554.3879.639-0.6943.47023.89
2020-10-1653.7479.856-1.1774.85523.96
2020-10-1953.780.024-0.0743.75924.01
2020-10-2054.0180.2210.5774.37624.07
2020-10-2155.680.4062.9443.98124.12
2020-10-2257.0780.7032.6446.25924.21
2020-10-235680.884-1.8753.87224.27
2020-10-2654.5281.118-2.6435.14324.34
2020-10-2754.481.272-0.2203.41224.38
2020-10-2856.581.4943.8604.70624.45
2020-10-2955.5281.703-1.7354.51324.51
2020-10-3050.5182.173-9.02411.16724.65
2020-11-0248.682.427-3.7816.27624.73
2020-11-0350.8482.7494.6097.59324.82
2020-11-0451.882.9511.8884.68124.89
2020-11-0556.6183.4539.28610.63725.04
2020-11-0657.0783.6970.8135.14025.11
2020-11-095883.8961.6304.11825.17
2020-11-1057.884.021-0.3452.58625.21
2020-11-1159.3784.3722.7167.11125.31
2020-11-1261.5784.6593.7065.59225.40
2020-11-1361.6984.8210.1953.15125.45
2020-11-1659.9285.353-2.86910.65025.61
2020-11-1761.9485.7253.3717.21025.72
2020-11-1862.1485.9510.3234.35925.79
2020-11-1961.7586.158-0.6284.02325.85
2020-11-2064.5186.4644.4705.70025.94
2020-11-2366.9386.8543.7516.97626.06
2020-11-2467.687.1041.0014.45226.13
2020-11-2564.9987.403-3.8615.51826.22
2020-11-2661.8287.842-4.8788.50926.35
2020-11-2761.2888.014-0.8743.38126.40
2020-11-306088.274-2.0895.18926.48
2020-12-0161.188.5021.8334.48326.55
2020-12-0260.6389.010-0.76910.04926.70
2020-12-0358.6789.232-3.2334.55226.77
2020-12-0459.3989.4041.2273.47726.82
2020-12-0760.1189.5801.2123.50226.87
2020-12-0861.789.8442.6455.14126.95
2020-12-0961.8390.0470.2113.93827.01
2020-12-106390.2381.8923.63927.07
2020-12-1163.390.5170.4765.28627.16
2020-12-1464.9990.7822.6704.89727.23
2020-12-156891.0904.6315.43227.33
2020-12-1667.491.296-0.8823.66227.39
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