散户选哪个证券公司好?肯定是交易成本低,跑道快的大券商了 散户选哪个证券公司好 在线咨询

安集科技融券券源 安集科技专项约券

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
盘江股份 招商轮船 高德红外 环旭电子 紫晶存储 华安证券 三友医疗 晶晨股份 复旦张江 泽璟制药-U

安集科技融券券源 安集科技专项约券

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%)
2019-07-22151.620000
2019-07-22195.6314.32229.02787.8514.30
2019-07-23178.3718.47117.64327.9125.54
2019-07-24182.6220.0792.38310.5686.02
2019-07-25200.4222.2549.74713.0226.68
2019-07-26175.8723.708-12.2499.9197.11
2019-07-29182.1224.6653.5546.3067.40
2019-07-30189.6426.0334.1298.6597.81
2019-07-31193.4226.7071.9934.1828.01
2019-08-01202.127.6884.4885.8278.31
2019-08-02207.8230.4262.83015.8099.13
2019-08-05208.1231.8030.1447.9409.54
2019-08-06185.4234.601-10.90718.10510.38
2019-08-07182.6235.928-1.5108.72110.78
2019-08-08175.2836.610-4.0194.67110.98
2019-08-0916637.546-5.2946.76611.26
2019-08-12163.138.323-1.7475.71711.50
2019-08-13169.6139.1173.9915.61611.74
2019-08-14172.8139.7271.8874.23311.92
2019-08-15170.4740.138-1.3542.89312.04
2019-08-16168.6940.488-1.0442.49312.15
2019-08-19166.541.082-1.2984.28012.32
2019-08-20166.8941.4500.2342.64912.44
2019-08-21155.4242.366-6.8737.07112.71
2019-08-22151.9342.896-2.2464.18212.87
2019-08-23141.4243.972-6.9189.13613.19
2019-08-26141.6344.3610.1483.29513.31
2019-08-27147.8245.0204.3715.35213.51
2019-08-28142.5645.348-3.5582.76013.60
2019-08-29139.8245.797-1.9223.85113.74
2019-08-30141.0745.9740.8941.50913.79
2019-09-02142.8346.1611.2481.56713.85
2019-09-03161.648.42413.14116.80314.53
2019-09-04155.2249.066-3.9484.96914.72
2019-09-05155.6349.3950.2642.53214.82
2019-09-06151.6249.950-2.5774.39514.99
2019-09-09155.1250.2532.3082.34115.08
2019-09-10156.2450.8460.7224.55815.25
2019-09-11154.951.235-0.8583.00815.37
2019-09-12150.4451.826-2.8794.71915.55
2019-09-16151.4252.0820.6512.02715.62
2019-09-17144.4152.736-4.6305.43515.82
2019-09-18142.1653.188-1.5583.81615.96
2019-09-19144.7653.8051.8295.11416.14
2019-09-20146.0854.1160.9122.55616.23
2019-09-23148.6154.4541.7322.73116.34
2019-09-24157.7355.5056.1377.99416.65
2019-09-25150.6256.248-4.5085.92216.87
2019-09-26139.3957.175-7.4567.98017.15
2019-09-27141.5457.6811.5424.29017.30
2019-09-30131.0158.652-7.4408.88817.60
2019-10-08126.3659.162-3.5494.84717.75
2019-10-09129.6259.5902.5803.95717.88
2019-10-10130.959.8740.9882.60817.96
2019-10-11127.7760.169-2.3912.77318.05
2019-10-14130.6760.5662.2703.63918.17
2019-10-15127.3160.905-2.5713.19918.27
2019-10-16121.6261.610-4.4696.95918.48
2019-10-17119.9161.857-1.4062.46718.56
2019-10-1812162.3370.9094.76218.70
2019-10-21115.1262.842-4.8605.26418.85
2019-10-22117.3263.1321.9112.97118.94
2019-10-23122.0263.9384.0067.91919.18
2019-10-24121.0464.219-0.8032.79519.27
2019-10-25117.1864.605-3.1893.94919.38
2019-10-28121.7365.0273.8834.15619.51
2019-10-29118.7565.466-2.4484.43619.64
2019-10-30117.7465.958-0.8515.01919.79
2019-10-31112.2466.432-4.6715.06219.93
2019-11-01112.2566.5920.0091.71119.98
2019-11-04113.6166.8441.2122.66420.05
2019-11-05114.9867.3401.2065.17620.20
2019-11-06113.4267.613-1.3572.89620.28
2019-11-07115.2867.9421.6403.42120.38
2019-11-08117.0468.4201.5274.90120.53
2019-11-11110.9968.838-5.1694.52020.65
2019-11-12110.3769.052-0.5592.32520.72
2019-11-13112.8469.3592.2383.26220.81
2019-11-14119.8770.4456.23010.87421.13
2019-11-15121.5771.1041.4186.50721.33
2019-11-18120.1671.366-1.1602.61621.41
2019-11-19122.3471.6211.8142.49721.49
2019-11-20120.0171.983-1.9053.62921.60
2019-11-21114.4272.419-4.6584.56621.73
2019-11-22112.2372.859-1.9144.71121.86
2019-11-25106.6373.492-4.9907.11922.05
2019-11-26106.0873.658-0.5161.87622.10
2019-11-27106.7374.0250.6134.12922.21
2019-11-28109.1274.3402.2393.46722.30
2019-11-2911074.5740.8062.54822.37
2019-12-02108.5174.871-1.3553.29122.46
2019-12-03106.9475.297-1.4474.77422.59
2019-12-04109.0475.7791.9645.31122.73
2019-12-05109.2376.0570.1743.05422.82
2019-12-06110.2976.3650.9703.34222.91
2019-12-09115.7276.8594.9235.12323.06
2019-12-10122.6277.8805.9639.99823.36
2019-12-11118.7278.531-3.1816.57323.56
2019-12-12126.9279.2546.9076.84023.78
2019-12-13126.4879.677-0.3474.01823.90
2019-12-16127.5879.9300.8702.37223.98
2019-12-17127.0380.386-0.4314.31124.12
2019-12-18128.7380.7181.3383.09424.22
2019-12-19125.5281.072-2.4943.38724.32
2019-12-20123.6281.340-1.5142.59724.40
2019-12-23118.6281.613-4.0452.76724.48
2019-12-24122.4881.9493.2543.28824.58
2019-12-25135.7783.36510.85112.51625.01
2019-12-26134.4783.736-0.9583.31425.12
2019-12-27132.3484.559-1.5847.45925.37
2019-12-30133.2984.9700.7183.70325.49
2019-12-31131.785.233-1.1932.39325.57
2020-01-02135.6585.6592.9993.77425.70
2020-01-03140.4986.4343.5686.62025.93
2020-01-06137.486.830-2.1993.45226.05
2020-01-07139.0187.1241.1722.54026.14
2020-01-08136.9287.406-1.5032.47526.22
2020-01-09141.3887.9713.2574.79126.39
2020-01-10143.2488.4751.3164.22326.54
2020-01-13153.6289.8247.24710.54226.95
2020-01-14152.2490.359-0.8984.21227.11
2020-01-15151.2490.726-0.6572.91627.22
2020-01-16167.4992.66210.74513.87227.80
2020-01-17174.6294.0524.2579.54728.22
2020-01-20173.3895.955-0.71013.17128.79
2020-01-21162.497.163-6.3338.92829.15
2020-01-22184.44100.28113.57120.28330.08
2020-01-23174.62102.256-5.32413.57630.68
2020-02-03139.62103.422-20.04410.02231.03
2020-02-04156.81104.82412.31210.72931.45
2020-02-05161.21106.1922.80610.17831.86
2020-02-06171.01107.9026.07912.00332.37
2020-02-07183.39109.5157.23910.55532.85
2020-02-10187.63111.1372.31210.37133.34
2020-02-11181.22111.860-3.4164.79133.56
2020-02-12187.92113.1443.6978.20033.94
2020-02-13190.62114.8821.43710.93634.46
2020-02-14184.07116.752-3.43612.19735.03
2020-02-17190.23117.4503.3474.40035.24
2020-02-18200.65118.7955.4788.04335.64
2020-02-19192.71119.792-3.9576.21035.94
2020-02-20183.82121.230-4.6139.38736.37
2020-02-21184.62122.1520.4355.99536.65
2020-02-24183.72123.064-0.4875.95336.92
2020-02-25181.51123.983-1.2036.08037.20
2020-02-26165.23125.498-8.96910.99737.65
2020-02-27164.02126.189-0.7325.06037.86
2020-02-28157.13126.847-4.2015.02438.05
2020-03-02169.52128.1787.8859.42538.45
2020-03-03170.92129.1730.8266.98438.75
2020-03-04163.49130.154-4.3477.20239.05
2020-03-05163.41130.907-0.0495.52939.27
2020-03-06160.61131.331-1.7133.16439.40
2020-03-09155.84132.034-2.9705.41139.61
2020-03-10163.92133.1145.1857.91239.93
2020-03-11157.53133.881-3.8985.83840.16
2020-03-12155.42134.374-1.3393.80940.31
2020-03-13158.63135.6292.0659.49740.69
2020-03-16155.01136.436-2.2826.24740.93
2020-03-17162.32137.3694.7166.89641.21
2020-03-18163.32138.3580.6167.26341.51
2020-03-19172.91139.4485.8727.56841.83
2020-03-20169.44140.338-2.0076.30442.10
2020-03-23144.83141.702-14.52411.30242.51
2020-03-24144.3142.983-0.36610.64742.89
2020-03-25146.16143.6761.2895.69043.10
2020-03-26144.47144.206-1.1564.40643.26
2020-03-27139.95144.892-3.1295.87743.47
2020-03-30130.11145.425-7.0314.91643.63
2020-03-31128.75145.917-1.0454.58843.78
2020-04-01129.44146.3780.5364.27243.91
2020-04-02145.07148.04212.07513.76744.41
2020-04-03145.88148.5360.5584.06744.56
2020-04-07151.92149.0034.1403.68844.70
2020-04-08148.59149.468-2.1923.75244.84
2020-04-09148.61149.9230.0133.67544.98
2020-04-10138.9150.754-6.5347.18045.23
2020-04-13137.82151.223-0.7784.08245.37
2020-04-14141.7151.4612.8152.01745.44
2020-04-15146.12152.0353.1194.71445.61
2020-04-16147.74152.5271.1093.99745.76
2020-04-17151.31153.0192.4163.89945.91
2020-04-20149.82153.327-0.9852.46546.00
2020-04-21146.84153.679-1.9892.88346.10
2020-04-22176.28155.34120.04911.31246.60
2020-04-23186.68156.5115.9007.52246.95
2020-04-24199.64158.6046.94212.57847.58
2020-04-27196.73159.801-1.4587.30347.94
2020-04-28199.25162.0231.28113.38448.61
2020-04-29209.62164.7485.20515.59849.42
2020-04-30226.62167.2598.11013.29550.18
2020-05-06272.02172.24020.03421.97551.67
2020-05-07268.28175.550-1.37514.80452.67
2020-05-08262.48177.207-2.1627.57453.16
2020-05-11279.67181.1776.54917.03754.35
2020-05-12292.2184.1284.48012.11855.24
2020-05-13280.63185.890-3.9607.53355.77
2020-05-14290.12187.9423.3828.48856.38
2020-05-15309.62191.2016.72112.63357.36
2020-05-18304.22194.231-1.74411.95058.27
2020-05-19329.62197.3318.34911.28559.20
2020-05-20311.61200.189-5.46411.00760.06
2020-05-21286.62202.220-8.0208.50460.67
2020-05-22285.98204.173-0.2238.19661.25
2020-05-25293.61206.1412.6688.04361.84
2020-05-26300.61207.3492.3844.82362.20
2020-05-27301.12209.7670.1709.63762.93
2020-05-28290.34211.252-3.5806.13763.38
2020-05-29294.62212.9691.4746.99263.89
2020-06-01319.62215.0368.4867.76364.51
2020-06-02325.62216.8691.8776.75565.06
2020-06-03329.82218.3891.2905.53165.52
2020-06-04307.62220.270-6.7317.33766.08
2020-06-05304.34221.499-1.0664.84466.45
2020-06-08304.14222.372-0.0663.44766.71
2020-06-09295.73223.661-2.7655.22867.10
2020-06-10294.88224.284-0.2872.53667.29
2020-06-11303.16225.6062.8085.23367.68
2020-06-12294.5226.547-2.8573.83367.96
2020-06-15282.17227.352-4.1873.42668.21
2020-06-16285.35227.8961.1272.28668.37
2020-06-17277.28229.116-2.8285.28168.73
2020-06-18289.62230.5384.4505.89369.16
2020-06-19291.62231.4060.6913.57069.42
2020-06-22350.02236.64720.02617.96970.99
2020-06-23360.62238.7133.0286.87471.61
2020-06-24355.63240.654-1.3846.55072.20
2020-06-29344.3242.177-3.1865.30972.65
2020-06-30384.29246.54911.61513.65173.96
2020-07-01375.87248.341-2.1915.72274.50
2020-07-02384.62251.0482.3288.44475.31
2020-07-03385.68253.3360.2767.12176.00
2020-07-06459.5259.34319.14015.68777.80
2020-07-07450.3264.230-2.00213.02379.27
2020-07-08453.2266.2260.6445.28579.87
2020-07-09465.3269.2212.6707.72580.77
2020-07-10454.98270.986-2.2184.65381.30
2020-07-13477.9274.7495.0389.45182.42
2020-07-14489.57277.8132.4427.51083.34
2020-07-15420283.604-14.21016.54585.08
2020-07-16364.07289.166-13.31718.33386.75
2020-07-17359292.453-1.39310.98787.74
2020-07-20354.8296.242-1.17012.81388.87
2020-07-21362.84298.4572.2667.32889.54
2020-07-22372.1301.8662.55210.99490.56
2020-07-23378.3303.8991.6666.44791.17
2020-07-24328306.861-13.29610.83892.06
2020-07-27340.12308.2653.6954.95492.48
2020-07-28342.7309.8420.7595.52292.95
2020-07-29389.16315.65713.55717.93194.70
2020-07-30390.19316.9940.2654.11195.10
2020-07-31436.93322.87311.97916.14696.86
2020-08-03461.88325.9505.7107.99497.79
2020-08-04444328.736-3.8717.53098.62
2020-08-05452.55330.8601.9265.63199.26
2020-08-06433.09333.236-4.3006.58599.97
2020-08-07424334.950-2.0994.849100.48
2020-08-10438.5338.1973.4208.887101.46
2020-08-11417.32339.992-4.8305.163102.00
2020-08-12406.69342.487-2.5477.361102.75
2020-08-13395.2344.815-2.8257.069103.44
2020-08-14409.5346.5793.6185.167103.97
2020-08-17414347.4991.0992.667104.25
2020-08-18416349.1240.4834.688104.74
2020-08-19390351.991-6.2508.822105.60
2020-08-20377.77353.614-3.1365.154106.08
2020-08-21353.77356.257-6.3538.966106.88
2020-08-24355.33357.9500.4415.718107.39
2020-08-25351.53358.963-1.0693.459107.69
2020-08-26327.39361.341-6.8678.713108.40
2020-08-27357.11365.4319.07813.745109.63
2020-08-28324.5368.081-9.1329.801110.42
2020-08-31329.9369.6061.6645.547110.88
2020-09-01333.75370.7311.1674.044111.22
2020-09-02331.01372.016-0.8214.659111.60
2020-09-03325.88373.480-1.5505.390112.04
2020-09-04329.9375.4171.2347.049112.63
2020-09-07300.9378.480-8.79112.213113.54
2020-09-08288.14379.756-4.2415.314113.93
2020-09-09267.31381.686-7.2298.666114.51
2020-09-10271.84383.1201.6956.330114.94
2020-09-11290.5385.0326.8647.898115.51
2020-09-14297.97387.0802.5718.248116.12
2020-09-15318.5389.3066.8908.387116.79
2020-09-16320390.5850.4714.794117.18
2020-09-17325392.1921.5635.934117.66
2020-09-18332393.4942.1544.708118.05
2020-09-21329.26395.008-0.8255.518118.50
2020-09-22321.03396.457-2.5005.415118.94
2020-09-23325.2397.9331.2995.445119.38
2020-09-24326398.8410.2463.343119.65
2020-09-25319.71399.916-1.9294.037119.97
2020-09-28294.65401.670-7.8387.144120.50
2020-09-29307.25402.6784.2763.937120.80
2020-09-30310.26403.4370.9802.932121.03
2020-10-09316.4404.1881.9792.849121.26
2020-10-12334.95405.8025.8635.784121.74
2020-10-13328.39406.619-1.9592.986121.99
2020-10-14314408.054-4.3825.484122.42
2020-10-15305.18409.470-2.8095.567122.84
2020-10-16307410.8230.5965.289123.25
2020-10-19300.02411.633-2.2743.238123.49
2020-10-20307412.9312.3275.076123.88
2020-10-21295.6413.845-3.7133.710124.15
2020-10-22292.81414.694-0.9443.478124.41
2020-10-23287.2415.779-1.9164.535124.73
2020-10-26286.76417.066-0.1535.386125.12
2020-10-27280.88418.010-2.0504.031125.40
2020-10-28304.89420.4378.5489.552126.13
2020-10-29294.9421.361-3.2773.762126.41
2020-10-30303.88423.3363.0457.799127.00
2020-11-02296424.771-2.5935.815127.43
2020-11-03320427.1138.1088.784128.13
2020-11-04317.6428.130-0.7503.844128.44
2020-11-05321.6429.0081.2593.275128.70
2020-11-06313.6430.044-2.4883.965129.01
2020-11-09361.51435.89915.27719.436130.77
2020-11-10345.93437.647-4.3106.063131.29
2020-11-11323.5439.781-6.4847.915131.93
2020-11-12328.35440.9461.4994.260132.28
2020-11-13331.85442.1951.0664.513132.66
2020-11-16329444.735-0.8599.266133.42
2020-11-17314447.263-4.5599.660134.18
2020-11-18309.66448.106-1.3823.268134.43
2020-11-19309448.979-0.2133.391134.69
2020-11-20305.34449.755-1.1843.049134.93
2020-11-23302.92450.995-0.7934.913135.30
2020-11-24309.08451.9732.0343.796135.59
2020-11-25311.52453.0280.7894.067135.91
2020-11-26314.61453.9370.9923.467136.18
2020-11-27312.41454.571-0.6992.435136.37
2020-11-30325.99455.9624.3475.118136.79
2020-12-01315.7456.929-3.1573.678137.08
2020-12-02319.6457.7621.2353.126137.33
2020-12-03316.17458.497-1.0732.791137.55
2020-12-04308.64459.608-2.3824.317137.88
2020-12-07308460.902-0.2075.045138.27
2020-12-08304.48461.706-1.1433.166138.51
2020-12-09299.02462.409-1.7932.821138.72
2020-12-10302.72463.3771.2373.839139.01
2020-12-11319.26465.4765.4647.888139.64
2020-12-14326466.3272.1113.132139.90
2020-12-15317.27467.380-2.6783.985140.21
2020-12-16305.28468.177-3.7793.133140.45
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