股票开户流程-租股宝 股票开户流程 在线咨询

红塔证券融券券源 红塔证券专项约券

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
中航电子 浙江龙盛 博雅生物 铂力特 千禾味业 中信证券 国睿科技 赢合科技 均胜电子 微芯生物

红塔证券融券券源 红塔证券专项约券

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%)
2019-07-054.050000
2019-07-054.880.08320.49420.4940.03
2019-07-085.380.08332.8400.0000.03
2019-07-095.930.08310.2230.0000.03
2019-07-106.530.08310.1180.0000.03
2019-07-117.190.08310.1070.0000.03
2019-07-127.920.08310.1530.0000.03
2019-07-158.720.08310.1010.0000.03
2019-07-169.60.08310.0920.0000.03
2019-07-1710.570.08310.1040.0000.03
2019-07-1811.640.08310.1230.0000.03
2019-07-1912.810.08310.0520.0000.03
2019-07-2213.760.1767.4168.1190.05
2019-07-2313.530.237-1.6725.3780.07
2019-07-2413.450.341-0.5919.3130.10
2019-07-2514.250.4625.94810.1120.14
2019-07-2613.790.496-3.2283.0180.15
2019-07-2913.850.5380.4353.6260.16
2019-07-3013.90.6190.3617.0040.19
2019-07-3113.910.6560.0723.1650.20
2019-08-0113.420.724-3.5236.1110.22
2019-08-0213.650.7831.7145.1420.23
2019-08-05140.8282.5643.8830.25
2019-08-0614.740.9755.28611.9290.29
2019-08-0714.831.0360.6114.9530.31
2019-08-0814.551.171-1.88811.1940.35
2019-08-0913.951.254-4.1247.0790.38
2019-08-1214.51.3213.9435.5910.40
2019-08-1313.991.346-3.5172.1380.40
2019-08-1413.861.390-0.9293.7880.42
2019-08-1513.861.4620.0006.2770.44
2019-08-1614.631.5845.5569.9570.48
2019-08-1915.91.7318.68111.0730.52
2019-08-2015.031.808-5.4726.1640.54
2019-08-2115.131.8490.6653.2600.55
2019-08-2214.881.888-1.6523.1730.57
2019-08-2314.871.937-0.0673.8980.58
2019-08-2615.42.0233.5646.7250.61
2019-08-2715.342.113-0.3907.0780.63
2019-08-2815.742.2052.6086.9750.66
2019-08-2915.522.276-1.3985.5270.68
2019-08-3015.912.3362.5134.5100.70
2019-09-0217.032.4887.04010.6850.75
2019-09-0317.042.5510.0594.4630.77
2019-09-0417.622.6763.4048.5090.80
2019-09-0518.082.8082.6118.7400.84
2019-09-0618.342.8721.4384.2040.86
2019-09-0918.72.9531.9635.1800.89
2019-09-1019.273.0683.0487.1660.92
2019-09-1118.973.130-1.5573.9440.94
2019-09-1218.863.200-0.5804.4280.96
2019-09-1618.813.242-0.2652.7040.97
2019-09-1717.433.368-7.3378.6661.01
2019-09-1817.183.411-1.4342.9831.02
2019-09-1917.683.4562.9103.0851.04
2019-09-2017.563.495-0.6792.6581.05
2019-09-2317.383.590-1.0256.5491.08
2019-09-2417.13.639-1.6113.4521.09
2019-09-2517.13.7040.0004.5611.11
2019-09-2615.853.846-7.31010.7601.15
2019-09-2715.643.882-1.3252.7761.16
2019-09-3014.833.951-5.1795.5631.19
2019-10-0814.923.9850.6072.7651.20
2019-10-0915.44.0543.2175.3621.22
2019-10-1015.444.0880.2602.5971.23
2019-10-1115.834.1852.5267.3831.26
2019-10-1415.884.2340.3163.6641.27
2019-10-1515.334.272-3.4633.0231.28
2019-10-1614.994.324-2.2184.1751.30
2019-10-1715.154.3471.0671.8011.30
2019-10-1814.654.399-3.3004.2901.32
2019-10-2113.874.459-5.3245.1881.34
2019-10-22144.4840.9372.0911.35
2019-10-2313.874.517-0.9292.8571.36
2019-10-2414.174.5632.1633.8931.37
2019-10-2514.474.6222.1174.8691.39
2019-10-2814.634.6751.1064.3541.40
2019-10-2913.854.723-5.3324.1701.42
2019-10-3013.924.7520.5052.5271.43
2019-10-3113.654.790-1.9403.3761.44
2019-11-0113.924.8271.9783.1501.45
2019-11-0414.074.8591.0782.7301.46
2019-11-0514.194.8870.8532.3451.47
2019-11-0613.844.916-2.4672.5371.47
2019-11-0713.914.9390.5061.9511.48
2019-11-0813.774.975-1.0063.1631.49
2019-11-1113.245.013-3.8493.4861.50
2019-11-1213.55.0441.9642.7191.51
2019-11-1313.335.066-1.2592.0001.52
2019-11-1413.555.1121.6504.0511.53
2019-11-1513.365.144-1.4022.8781.54
2019-11-1813.535.1731.2722.5451.55
2019-11-1913.985.2173.3263.8431.57
2019-11-2013.835.260-1.0733.6481.58
2019-11-2114.055.3031.5913.6881.59
2019-11-2214.525.3523.3454.0571.61
2019-11-2515.055.4343.6506.5431.63
2019-11-2614.485.476-3.7873.4551.64
2019-11-2714.485.5180.0003.5221.66
2019-11-2814.65.5510.8292.6931.67
2019-11-2914.635.6040.2054.3841.68
2019-12-0214.735.6550.6844.1011.70
2019-12-0315.195.7143.1234.6841.71
2019-12-0415.115.733-0.5271.5141.72
2019-12-0515.595.7853.1773.9711.74
2019-12-0615.795.8221.2832.8221.75
2019-12-0915.75.856-0.5702.6601.76
2019-12-1015.655.890-0.3182.5481.77
2019-12-1115.675.9450.1284.2171.78
2019-12-1215.435.969-1.5321.8511.79
2019-12-1316.446.0826.5468.2961.82
2019-12-1616.936.1892.9817.5431.86
2019-12-1717.666.3454.31210.6321.90
2019-12-1817.666.4160.0004.8131.92
2019-12-1917.756.4520.5102.4351.94
2019-12-2017.376.569-2.1418.0561.97
2019-12-2315.986.699-8.0029.7872.01
2019-12-2416.256.7351.6902.6912.02
2019-12-2516.436.7991.1084.6772.04
2019-12-2617.256.8824.9915.7822.06
2019-12-2716.476.970-4.5226.3772.09
2019-12-3016.877.0872.4298.3182.13
2019-12-3116.677.126-1.1862.8452.14
2020-01-0216.697.1690.1203.0592.15
2020-01-0316.677.208-0.1202.8162.16
2020-01-0616.427.253-1.5003.2992.18
2020-01-0716.557.2900.7922.6802.19
2020-01-0815.757.348-4.8344.4112.20
2020-01-0915.897.3850.8892.7942.22
2020-01-1015.977.4140.5032.1402.22
2020-01-1317.587.58610.08111.7722.28
2020-01-1418.097.6972.9017.3382.31
2020-01-1518.337.8141.3277.6842.34
2020-01-1619.67.9666.9299.3292.39
2020-01-1718.88.032-4.0824.1842.41
2020-01-2019.148.1041.8094.5212.43
2020-01-2118.498.177-3.3964.7542.45
2020-01-2219.278.3114.2188.3292.49
2020-01-2317.968.431-6.7988.0442.53
2020-02-0316.158.431-10.0780.0002.53
2020-02-0415.658.541-3.0968.4212.56
2020-02-0515.958.6311.9176.7732.59
2020-02-0616.688.7414.5777.9002.62
2020-02-0716.768.8060.4804.6762.64
2020-02-1016.898.8770.7765.0122.66
2020-02-1117.348.9812.6647.1642.69
2020-02-1217.99.0613.2305.4212.72
2020-02-1317.169.135-4.1345.1402.74
2020-02-1417.649.2212.7975.8282.77
2020-02-1718.849.3426.8037.7102.80
2020-02-1818.59.393-1.8053.3442.82
2020-02-1918.299.475-1.1355.3512.84
2020-02-2020.139.65210.06010.5522.90
2020-02-2120.989.8254.2239.9352.95
2020-02-2423.0910.05810.05712.1073.02
2020-02-2524.6910.4016.92916.6313.12
2020-02-2622.610.591-8.46510.1263.18
2020-02-2723.310.7103.0976.1063.21
2020-02-2821.410.866-8.1558.7553.26
2020-03-0222.5811.0145.5147.8503.30
2020-03-0322.9611.1301.6836.0673.34
2020-03-0425.2711.35210.06110.5403.41
2020-03-0526.4111.6034.51111.3973.48
2020-03-0624.6111.714-6.8165.4523.51
2020-03-0924.3611.891-1.0168.6963.57
2020-03-1025.5412.1294.84411.1663.64
2020-03-1124.2312.223-5.1294.6593.67
2020-03-1223.9112.321-1.3214.9533.70
2020-03-1323.512.496-1.7158.9083.75
2020-03-1621.1412.681-10.04310.5113.80
2020-03-1720.7612.829-1.7988.5623.85
2020-03-1820.0312.962-3.5167.9963.89
2020-03-1921.1313.1085.4928.2883.93
2020-03-2021.3213.1590.8992.8403.95
2020-03-2320.6913.264-2.9556.0983.98
2020-03-2421.6813.3844.7856.6224.02
2020-03-2521.9513.4321.2452.6294.03
2020-03-2621.5713.481-1.7312.7334.04
2020-03-2721.6913.5570.5564.2194.07
2020-03-3020.7313.646-4.4265.1644.09
2020-03-3119.9413.738-3.8115.4994.12
2020-04-0119.213.841-3.7116.4694.15
2020-04-0219.6213.9132.1884.3754.17
2020-04-0319.5313.952-0.4592.3964.19
2020-04-0720.4514.0224.7114.0964.21
2020-04-0820.0714.061-1.8582.3474.22
2020-04-0920.0814.1170.0503.3384.23
2020-04-1019.0614.203-5.0805.4284.26
2020-04-1318.4514.253-3.2003.2534.28
2020-04-1419.5614.3506.0165.9624.31
2020-04-1519.0214.402-2.7613.2724.32
2020-04-1619.2714.4601.3143.6284.34
2020-04-1719.2514.506-0.1042.8544.35
2020-04-2019.6514.5472.0782.4944.36
2020-04-2119.3614.594-1.4762.9014.38
2020-04-2219.3114.626-0.2582.0144.39
2020-04-2318.8814.665-2.2272.4864.40
2020-04-2418.7114.722-0.9003.6554.42
2020-04-2717.9514.800-4.0625.1844.44
2020-04-2817.9814.8970.1676.5184.47
2020-04-2917.914.936-0.4452.6144.48
2020-04-3019.3415.0798.0458.8834.52
2020-05-0620.1315.2154.0858.0664.56
2020-05-0720.4915.2891.7884.3224.59
2020-05-0821.215.4413.4658.6384.63
2020-05-1121.4815.5211.3214.4344.66
2020-05-1221.6615.5850.8383.5854.68
2020-05-1321.5215.630-0.6462.4934.69
2020-05-1421.2915.678-1.0692.6954.70
2020-05-1521.4515.7240.7522.5834.72
2020-05-1821.715.8081.1664.6624.74
2020-05-1921.5915.864-0.5073.0884.76
2020-05-2021.215.921-1.8063.2424.78
2020-05-2120.4715.996-3.4434.3874.80
2020-05-2219.7216.073-3.6644.6904.82
2020-05-2519.5516.136-0.8623.8544.84
2020-05-2619.9316.1741.9442.3024.85
2020-05-2719.2716.229-3.3123.4124.87
2020-05-2819.7616.3072.5434.7744.89
2020-05-2919.3916.334-1.8721.6704.90
2020-06-0121.3416.46510.0577.3234.94
2020-06-0221.2516.520-0.4223.1404.96
2020-06-0320.7316.593-2.4474.2354.98
2020-06-0420.4916.641-1.1582.7984.99
2020-06-0521.4816.7544.8326.2965.03
2020-06-082116.803-2.2352.7935.04
2020-06-0921.6116.8992.9055.3335.07
2020-06-1021.3416.929-1.2491.7125.08
2020-06-1121.0217.005-1.5004.3115.10
2020-06-1220.7217.079-1.4274.2825.12
2020-06-1520.4117.154-1.4964.4405.15
2020-06-1620.817.1931.9112.2545.16
2020-06-1720.5717.234-1.1062.4045.17
2020-06-1820.6917.2890.5833.1605.19
2020-06-1921.5217.4124.0126.8635.22
2020-06-2221.417.531-0.5586.6915.26
2020-06-2321.2217.584-0.8412.9915.28
2020-06-2420.3217.674-4.2415.3255.30
2020-06-2919.1517.770-5.7586.0045.33
2020-06-3019.417.8381.3054.1785.35
2020-07-0119.3617.874-0.2062.2685.36
2020-07-0220.7118.0736.97311.5195.42
2020-07-0322.5718.2548.9819.6095.48
2020-07-0624.6418.4429.1719.1715.53
2020-07-0723.2118.558-5.8045.9665.57
2020-07-0824.4518.7815.34310.9875.63
2020-07-0923.7318.859-2.9453.9265.66
2020-07-1024.2919.0732.36010.5775.72
2020-07-1325.5419.3005.14610.6635.79
2020-07-1426.4919.5003.7209.0455.85
2020-07-1524.819.702-6.3809.7775.91
2020-07-1623.1719.900-6.57310.2425.97
2020-07-1722.3220.059-3.6698.5896.02
2020-07-2023.0820.1533.4054.8846.05
2020-07-2122.7120.206-1.6032.7736.06
2020-07-2222.7120.2820.0004.0516.08
2020-07-2322.4220.376-1.2775.0206.11
2020-07-2420.8520.541-7.0039.4566.16
2020-07-2720.8220.614-0.1444.2216.18
2020-07-2821.1220.6541.4412.3056.20
2020-07-2921.6520.7272.5094.0256.22
2020-07-3021.1220.771-2.4482.4946.23
2020-07-3121.420.8261.3263.0786.25
2020-08-0321.9420.8692.5232.3836.26
2020-08-042220.9100.2732.2336.27
2020-08-0521.7520.947-1.1362.0456.28
2020-08-0622.2521.0562.2995.8396.32
2020-08-0721.5121.136-3.3264.4946.34
2020-08-1022.821.2855.9977.8576.39
2020-08-1121.8621.386-4.1235.5266.42
2020-08-1221.6221.445-1.0983.2486.43
2020-08-1321.9221.5131.3883.7476.45
2020-08-1422.121.5600.8212.5556.47
2020-08-1722.8221.6513.2584.7966.50
2020-08-1822.4221.691-1.7532.1476.51
2020-08-1922.1821.740-1.0702.6326.52
2020-08-2022.0121.771-0.7661.7136.53
2020-08-2122.1821.8290.7723.1356.55
2020-08-2421.9221.871-1.1722.2996.56
2020-08-2521.3921.943-2.4184.0156.58
2020-08-2620.4722.014-4.3014.1616.60
2020-08-2720.622.0740.6353.5176.62
2020-08-2820.9722.1241.7962.8646.64
2020-08-3120.8122.181-0.7633.2906.65
2020-09-0120.9222.2090.5291.5866.66
2020-09-0220.8122.249-0.5262.2946.67
2020-09-0320.5322.298-1.3462.8836.69
2020-09-0420.322.335-1.1202.1926.70
2020-09-0719.4622.416-4.1384.9756.72
2020-09-0818.7622.528-3.5977.1946.76
2020-09-0917.9722.584-4.2113.6786.78
2020-09-1017.822.640-0.9463.8406.79
2020-09-1118.0822.6781.5732.4726.80
2020-09-1418.1722.7000.4981.4936.81
2020-09-1518.1522.718-0.1101.1566.82
2020-09-1618.1122.740-0.2201.4886.82
2020-09-1717.9922.780-0.6632.6506.83
2020-09-1818.9422.8935.2817.1716.87
2020-09-2118.7822.953-0.8453.8016.89
2020-09-2218.7323.027-0.2664.7926.91
2020-09-2318.523.062-1.2282.2426.92
2020-09-2418.2523.095-1.3512.1626.93
2020-09-2518.4923.1301.3152.3016.94
2020-09-2818.5423.1500.2701.2446.94
2020-09-2918.5423.1660.0001.0796.95
2020-09-3018.2923.204-1.3482.4816.96
2020-10-0918.623.2201.6951.0396.97
2020-10-1219.1723.2703.0653.1186.98
2020-10-1318.9723.290-1.0431.2526.99
2020-10-1418.7323.318-1.2651.7927.00
2020-10-1518.7523.3440.1071.7087.00
2020-10-1618.8123.3640.3201.2277.01
2020-10-1918.5823.398-1.2232.2337.02
2020-10-2018.4223.434-0.8612.3147.03
2020-10-2118.223.456-1.1941.4667.04
2020-10-2218.3523.4850.8241.8687.05
2020-10-2317.8923.528-2.5072.8887.06
2020-10-2617.4223.573-2.6273.1307.07
2020-10-2717.3223.600-0.5741.8377.08
2020-10-2817.9223.6573.4643.8687.10
2020-10-2917.9223.7020.0002.9587.11
2020-10-3017.2923.763-3.5164.2417.13
2020-11-0217.3823.8000.5212.5457.14
2020-11-0317.7223.8451.9563.0497.15
2020-11-0417.8523.8810.7342.4277.16
2020-11-0517.8923.9140.2242.2417.17
2020-11-0617.7223.957-0.9502.9077.19
2020-11-0918.524.0474.4025.8137.21
2020-11-1018.2324.090-1.4592.8657.23
2020-11-1117.8224.127-2.2492.4687.24
2020-11-1217.6924.154-0.7301.8527.25
2020-11-1317.7424.1740.2831.3577.25
2020-11-1617.7724.1980.1691.6357.26
2020-11-1717.624.227-0.9571.9707.27
2020-11-1817.724.2540.5681.8187.28
2020-11-1917.724.2800.0001.7517.28
2020-11-2017.6524.291-0.2820.7917.29
2020-11-2317.8624.3441.1903.5137.30
2020-11-2417.524.367-2.0161.6247.31
2020-11-2517.1624.410-1.9432.9717.32
2020-11-2616.5324.479-3.6715.0127.34
2020-11-2716.6524.5020.7261.6947.35
2020-11-3016.924.5441.5022.9437.36
2020-12-0117.324.6222.3675.4447.39
2020-12-0217.6424.6921.9654.7407.41
2020-12-0317.6624.7320.1132.7217.42
2020-12-0417.3324.766-1.8692.3787.43
2020-12-0717.1124.804-1.2692.6547.44
2020-12-0816.6324.840-2.8052.5727.45
2020-12-0916.2924.891-2.0443.7887.47
2020-12-1016.8224.9533.2544.4207.49
2020-12-1117.6125.0524.6976.7187.52
2020-12-1416.9925.119-3.5214.7137.54
2020-12-1516.7725.154-1.2952.5317.55
2020-12-1616.3825.196-2.3263.0417.56
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