股票开户流程-租股宝 股票开户流程 在线咨询

海油发展融券券源 海油发展专项约券

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
科思科技 赛科希德 德林海 安必平 西王食品 优刻得-W 国海证券 龙软科技 方邦股份 键凯科技

海油发展融券券源 海油发展专项约券

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%)
2019-06-262.450000
2019-06-262.940.04920.00020.0000.01
2019-06-273.230.04931.8370.0000.01
2019-06-283.550.0499.9070.0000.01
2019-07-013.910.04910.1410.0000.01
2019-07-024.30.0499.9740.0000.01
2019-07-034.60.0816.9778.3720.02
2019-07-044.230.103-8.0436.0870.03
2019-07-054.210.131-0.4738.0380.04
2019-07-084.310.1602.3758.0760.05
2019-07-094.150.172-3.7123.4800.05
2019-07-104.10.183-1.2053.3730.05
2019-07-114.070.199-0.7324.6340.06
2019-07-123.840.214-5.6514.6680.06
2019-07-153.860.2250.5213.3850.07
2019-07-163.880.2350.5183.1090.07
2019-07-173.770.241-2.8351.8040.07
2019-07-183.630.251-3.7143.4480.08
2019-07-193.780.2774.1328.2640.08
2019-07-223.620.286-4.2332.9100.09
2019-07-233.730.2993.0394.1440.09
2019-07-243.720.307-0.2682.6810.09
2019-07-253.690.312-0.8061.6130.09
2019-07-263.660.316-0.8131.3550.09
2019-07-293.670.3230.2732.1860.10
2019-07-303.670.3280.0001.6350.10
2019-07-313.620.331-1.3621.0900.10
2019-08-013.540.338-2.2102.4860.10
2019-08-023.420.344-3.3901.9770.10
2019-08-053.360.351-1.7542.3390.11
2019-08-063.250.362-3.2744.1670.11
2019-08-073.230.373-0.6154.0000.11
2019-08-083.220.378-0.3101.8580.11
2019-08-093.190.388-0.9323.7270.12
2019-08-123.190.3940.0002.5080.12
2019-08-133.220.4030.9403.4480.12
2019-08-143.180.411-1.2422.7950.12
2019-08-153.160.420-0.6293.4590.13
2019-08-163.140.424-0.6331.5820.13
2019-08-193.280.4374.4594.7770.13
2019-08-203.220.445-1.8292.7440.13
2019-08-213.180.449-1.2421.8630.13
2019-08-223.210.4570.9432.8300.14
2019-08-233.190.460-0.6230.9350.14
2019-08-263.140.464-1.5671.8810.14
2019-08-273.20.4701.9111.9110.14
2019-08-283.270.4802.1883.7500.14
2019-08-293.250.485-0.6121.8350.15
2019-08-303.180.494-2.1543.3850.15
2019-09-023.250.5022.2013.1450.15
2019-09-033.270.5100.6152.7690.15
2019-09-043.350.5192.4463.3640.16
2019-09-053.370.5290.5973.5820.16
2019-09-063.430.5431.7804.7480.16
2019-09-093.440.5480.2921.7490.16
2019-09-103.410.556-0.8722.9070.17
2019-09-113.360.562-1.4662.0530.17
2019-09-123.350.566-0.2981.4880.17
2019-09-163.470.5793.5824.4780.17
2019-09-173.40.590-2.0174.0350.18
2019-09-183.30.594-2.9411.4710.18
2019-09-193.270.599-0.9091.8180.18
2019-09-203.260.603-0.3061.2230.18
2019-09-233.220.608-1.2271.8400.18
2019-09-243.230.6130.3111.8630.18
2019-09-253.150.618-2.4772.1670.19
2019-09-263.080.626-2.2222.8570.19
2019-09-273.10.6280.6490.9740.19
2019-09-303.080.631-0.6451.2900.19
2019-10-083.070.635-0.3251.2990.19
2019-10-093.090.6400.6511.9540.19
2019-10-103.160.6472.2652.9130.19
2019-10-113.20.6571.2663.4810.20
2019-10-143.180.661-0.6251.5620.20
2019-10-153.10.667-2.5162.2010.20
2019-10-163.10.6700.0001.2900.20
2019-10-173.140.6751.2901.9350.20
2019-10-183.080.680-1.9111.9110.20
2019-10-213.070.683-0.3251.2990.20
2019-10-223.090.6860.6510.9770.21
2019-10-233.080.688-0.3240.9710.21
2019-10-243.090.6920.3251.2990.21
2019-10-253.090.6950.0001.2940.21
2019-10-283.110.6980.6471.2940.21
2019-10-293.060.703-1.6081.9290.21
2019-10-303.020.706-1.3071.3070.21
2019-10-312.960.713-1.9872.6490.21
2019-11-012.960.7180.0002.0270.22
2019-11-042.960.7200.0000.6760.22
2019-11-052.970.7240.3381.6890.22
2019-11-062.930.728-1.3471.6840.22
2019-11-072.920.730-0.3411.0240.22
2019-11-082.910.733-0.3421.0270.22
2019-11-112.790.743-4.1244.4670.22
2019-11-122.780.748-0.3582.1510.22
2019-11-132.740.752-1.4391.7990.23
2019-11-142.770.7571.0951.8250.23
2019-11-152.720.761-1.8051.8050.23
2019-11-182.750.7661.1032.2060.23
2019-11-192.80.7711.8182.1820.23
2019-11-202.760.773-1.4291.0710.23
2019-11-212.770.7770.3621.4490.23
2019-11-222.80.7821.0832.1660.23
2019-11-252.90.7923.5714.2860.24
2019-11-262.860.796-1.3791.7240.24
2019-11-272.870.8010.3502.0980.24
2019-11-282.80.809-2.4393.1360.24
2019-11-292.790.812-0.3571.4290.24
2019-12-022.770.815-0.7171.4340.24
2019-12-032.780.8180.3611.0830.25
2019-12-042.820.8241.4392.5180.25
2019-12-052.840.8280.7091.7730.25
2019-12-062.850.8300.3521.0560.25
2019-12-092.850.8340.0001.4040.25
2019-12-102.920.8422.4563.5090.25
2019-12-112.910.846-0.3421.7120.25
2019-12-122.890.850-0.6871.3750.25
2019-12-132.920.8511.0380.6920.26
2019-12-162.930.8550.3421.3700.26
2019-12-1730.8632.3893.4130.26
2019-12-183.030.8711.0003.0000.26
2019-12-193.020.875-0.3301.6500.26
2019-12-202.990.879-0.9931.6560.26
2019-12-232.90.887-3.0103.3440.27
2019-12-242.920.8900.6901.3790.27
2019-12-252.90.893-0.6851.0270.27
2019-12-262.910.8950.3450.6900.27
2019-12-272.910.8980.0001.3750.27
2019-12-302.920.9030.3442.0620.27
2019-12-312.930.9060.3421.3700.27
2020-01-022.970.9111.3652.0480.27
2020-01-033.060.9233.0304.3770.28
2020-01-063.160.9293.2682.6140.28
2020-01-073.090.934-2.2151.5820.28
2020-01-083.10.9430.3243.5600.28
2020-01-093.040.947-1.9351.6130.28
2020-01-103.010.950-0.9871.3160.29
2020-01-133.020.9530.3321.3290.29
2020-01-143.010.957-0.3311.3250.29
2020-01-152.980.961-0.9971.6610.29
2020-01-162.940.966-1.3422.0130.29
2020-01-172.950.9690.3401.3610.29
2020-01-202.980.9731.0171.6950.29
2020-01-212.940.978-1.3422.0130.29
2020-01-222.90.982-1.3611.7010.29
2020-01-232.790.994-3.7934.8280.30
2020-02-032.510.994-10.0360.0000.30
2020-02-042.471.003-1.5944.3820.30
2020-02-052.511.0121.6194.4530.30
2020-02-062.541.0171.1952.3900.31
2020-02-072.521.021-0.7871.9690.31
2020-02-102.591.0302.7783.9680.31
2020-02-112.591.0360.0002.7030.31
2020-02-122.61.0390.3861.5440.31
2020-02-132.591.044-0.3852.3080.31
2020-02-142.581.046-0.3861.1580.31
2020-02-172.631.0521.9382.3260.32
2020-02-182.631.0570.0002.2810.32
2020-02-192.631.0600.0001.5210.32
2020-02-202.711.0703.0424.5630.32
2020-02-212.691.073-0.7381.4760.32
2020-02-242.661.077-1.1151.4870.32
2020-02-252.611.082-1.8802.6320.32
2020-02-262.651.0921.5334.2150.33
2020-02-272.641.098-0.3772.6420.33
2020-02-282.531.104-4.1673.0300.33
2020-03-022.611.1123.1623.5570.33
2020-03-032.631.1170.7662.2990.34
2020-03-042.641.1200.3801.5210.34
2020-03-052.681.1251.5152.2730.34
2020-03-062.671.130-0.3732.2390.34
2020-03-092.581.135-3.3712.2470.34
2020-03-102.591.1420.3883.1010.34
2020-03-112.541.147-1.9312.7030.34
2020-03-122.511.151-1.1811.5750.35
2020-03-132.471.158-1.5943.5860.35
2020-03-162.421.165-2.0243.2390.35
2020-03-172.391.171-1.2403.3060.35
2020-03-182.341.178-2.0923.3470.35
2020-03-192.291.184-2.1373.4190.36
2020-03-202.351.1892.6202.1830.36
2020-03-232.271.192-3.4041.7020.36
2020-03-242.321.1952.2031.7620.36
2020-03-252.351.1991.2931.7240.36
2020-03-262.311.201-1.7021.2770.36
2020-03-272.311.2030.0001.2990.36
2020-03-302.261.208-2.1652.1650.36
2020-03-312.281.2110.8851.7700.36
2020-04-012.291.2140.4391.7540.36
2020-04-022.451.2346.9879.6070.37
2020-04-032.41.239-2.0412.4490.37
2020-04-072.431.2431.2502.0830.37
2020-04-082.41.245-1.2350.8230.37
2020-04-092.411.2480.4171.6670.37
2020-04-102.371.251-1.6601.6600.38
2020-04-132.371.2540.0001.2660.38
2020-04-142.41.2571.2661.6880.38
2020-04-152.371.260-1.2501.2500.38
2020-04-162.391.2650.8442.5320.38
2020-04-172.381.268-0.4181.6740.38
2020-04-202.371.270-0.4201.2610.38
2020-04-212.331.275-1.6882.1100.38
2020-04-222.311.277-0.8581.2880.38
2020-04-232.371.2862.5974.7620.39
2020-04-242.31.295-2.9544.6410.39
2020-04-272.271.299-1.3042.1740.39
2020-04-282.251.306-0.8813.5240.39
2020-04-292.271.3080.8890.8890.39
2020-04-302.321.3122.2032.2030.39
2020-05-062.331.3160.4312.1550.39
2020-05-072.321.318-0.4290.8580.40
2020-05-082.341.3200.8621.2930.40
2020-05-112.341.3230.0001.2820.40
2020-05-122.311.326-1.2821.7090.40
2020-05-132.311.3290.0001.2990.40
2020-05-142.291.330-0.8660.8660.40
2020-05-152.291.3320.0000.8730.40
2020-05-182.31.3340.4371.3100.40
2020-05-192.321.3370.8701.3040.40
2020-05-202.31.339-0.8621.2930.40
2020-05-212.341.3441.7392.1740.40
2020-05-222.291.348-2.1372.1370.40
2020-05-252.271.349-0.8730.8730.40
2020-05-262.291.3520.8811.3220.41
2020-05-272.291.3540.0001.3100.41
2020-05-282.281.357-0.4371.3100.41
2020-05-292.271.359-0.4390.8770.41
2020-06-012.31.3611.3221.3220.41
2020-06-022.331.3651.3041.7390.41
2020-06-032.351.3680.8581.7170.41
2020-06-042.331.371-0.8511.7020.41
2020-06-052.331.3730.0000.8580.41
2020-06-082.371.3771.7172.1460.41
2020-06-092.371.3800.0001.2660.41
2020-06-102.361.382-0.4221.2660.41
2020-06-112.391.3851.2711.6950.42
2020-06-122.391.3900.0002.5100.42
2020-06-152.351.394-1.6741.6740.42
2020-06-162.361.3960.4261.2770.42
2020-06-172.341.399-0.8471.2710.42
2020-06-182.391.4062.1373.4190.42
2020-06-192.381.408-0.4181.2550.42
2020-06-222.321.411-0.8551.2820.42
2020-06-232.321.4120.0000.8620.42
2020-06-242.321.4140.0000.8620.42
2020-06-292.281.418-1.7242.1550.43
2020-06-302.291.4200.4390.8770.43
2020-07-012.311.4220.8731.3100.43
2020-07-022.361.4282.1653.0300.43
2020-07-032.471.4464.6618.4750.43
2020-07-062.651.4667.2879.3120.44
2020-07-072.721.4832.6427.5470.44
2020-07-082.681.491-1.4713.6760.45
2020-07-092.711.4981.1192.9850.45
2020-07-102.611.507-3.6904.0590.45
2020-07-132.651.5131.5332.6820.45
2020-07-142.621.518-1.1322.2640.46
2020-07-152.541.527-3.0534.1980.46
2020-07-162.461.536-3.1504.7240.46
2020-07-172.431.541-1.2202.4390.46
2020-07-202.51.5472.8812.8810.46
2020-07-212.51.5520.0002.0000.47
2020-07-222.571.5592.8003.6000.47
2020-07-232.521.565-1.9462.7240.47
2020-07-242.461.574-2.3814.3650.47
2020-07-272.451.578-0.4072.0330.47
2020-07-282.471.5810.8161.6330.47
2020-07-292.511.5911.6194.4530.48
2020-07-302.571.6002.3904.3820.48
2020-07-312.541.606-1.1672.7240.48
2020-08-032.581.6111.5752.3620.48
2020-08-042.561.615-0.7751.9380.48
2020-08-052.61.6251.5634.6880.49
2020-08-062.611.6300.3852.3080.49
2020-08-072.551.636-2.2992.6820.49
2020-08-102.581.6411.1762.3530.49
2020-08-112.61.6490.7753.8760.49
2020-08-122.631.6561.1543.0770.50
2020-08-132.621.660-0.3801.5210.50
2020-08-142.621.6640.0001.9080.50
2020-08-172.631.6680.3821.9080.50
2020-08-182.611.672-0.7601.9010.50
2020-08-192.591.674-0.7661.1490.50
2020-08-202.561.679-1.1581.9310.50
2020-08-212.561.6810.0001.1720.50
2020-08-242.571.6840.3911.1720.51
2020-08-252.531.689-1.5562.3350.51
2020-08-262.51.693-1.1861.9760.51
2020-08-272.51.6960.0001.6000.51
2020-08-282.521.6990.8001.6000.51
2020-08-312.521.7020.0001.1900.51
2020-09-012.51.705-0.7941.5870.51
2020-09-022.491.709-0.4002.0000.51
2020-09-032.471.712-0.8031.2050.51
2020-09-042.471.7150.0001.6190.51
2020-09-072.451.718-0.8101.6190.52
2020-09-082.511.7262.4493.6730.52
2020-09-092.571.7352.3904.3820.52
2020-09-102.441.747-5.0585.4470.52
2020-09-112.441.7500.0001.6390.52
2020-09-142.441.7530.0001.6390.53
2020-09-152.451.7570.4101.6390.53
2020-09-162.471.7610.8162.0410.53
2020-09-172.451.763-0.8101.2150.53
2020-09-182.471.7660.8161.2240.53
2020-09-212.451.769-0.8101.6190.53
2020-09-222.431.772-0.8161.6330.53
2020-09-232.431.7740.0000.8230.53
2020-09-242.371.780-2.4692.8810.53
2020-09-252.381.7830.4221.6880.53
2020-09-282.361.786-0.8401.6810.54
2020-09-292.351.788-0.4240.8470.54
2020-09-302.341.791-0.4261.7020.54
2020-10-092.371.7941.2821.2820.54
2020-10-122.421.7992.1102.5320.54
2020-10-132.411.801-0.4131.2400.54
2020-10-142.391.805-0.8301.6600.54
2020-10-152.381.808-0.4181.6740.54
2020-10-162.371.810-0.4200.8400.54
2020-10-192.371.8120.0001.2660.54
2020-10-202.371.8140.0000.8440.54
2020-10-212.361.816-0.4221.2660.54
2020-10-222.361.8180.0000.8470.55
2020-10-232.361.8200.0000.8470.55
2020-10-262.351.821-0.4240.8470.55
2020-10-272.341.823-0.4260.8510.55
2020-10-282.321.826-0.8551.2820.55
2020-10-292.351.8311.2932.5860.55
2020-10-302.311.836-1.7022.5530.55
2020-11-022.311.8390.0001.7320.55
2020-11-032.331.8420.8661.7320.55
2020-11-042.331.8450.0001.2880.55
2020-11-052.361.8471.2881.2880.55
2020-11-062.361.8510.0002.1190.56
2020-11-092.391.8561.2712.1190.56
2020-11-102.421.8621.2552.9290.56
2020-11-112.431.8680.4133.3060.56
2020-11-122.41.872-1.2352.0580.56
2020-11-132.421.8770.8332.5000.56
2020-11-162.471.8832.0662.8930.57
2020-11-172.461.887-0.4051.6190.57
2020-11-182.461.8900.0001.6260.57
2020-11-192.441.893-0.8131.6260.57
2020-11-202.451.8960.4101.2300.57
2020-11-232.51.9022.0412.8570.57
2020-11-242.531.9071.2002.4000.57
2020-11-252.561.9151.1863.9530.57
2020-11-262.521.922-1.5633.1250.58
2020-11-272.491.927-1.1902.3810.58
2020-11-302.481.932-0.4022.4100.58
2020-12-012.51.9370.8062.4190.58
2020-12-022.491.940-0.4001.6000.58
2020-12-032.551.9462.4102.8110.58
2020-12-042.541.951-0.3922.3530.59
2020-12-072.481.955-2.3621.9690.59
2020-12-082.471.958-0.4031.2100.59
2020-12-092.451.961-0.8101.6190.59
2020-12-102.461.9640.4081.6330.59
2020-12-112.51.9691.6262.0330.59
2020-12-142.521.9740.8002.4000.59
2020-12-152.481.977-1.5871.5870.59
2020-12-162.461.979-0.8060.8060.59
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