券老板 约券 融券 锁券 券源 在线咨询

步科股份融券券源 步科股份专项约券

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
东来技术 云赛智联 立华股份 国盛金控 万科A 康泰医学 火星人 云路股份 佰仁医疗 广电运通

步科股份融券券源 步科股份专项约券

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%)
2020-11-1255.250000
2020-11-1256.750.7442.71515.7290.22
2020-11-1355.231.477-0.03615.9280.44
2020-11-1670.723.06428.04626.9240.92
2020-11-1774.33.7445.06210.9871.12
2020-11-1873.724.255-0.7818.3181.28
2020-11-1967.584.856-8.32910.6761.46
2020-11-2072.755.7717.65015.0931.73
2020-11-2361.26.506-15.87614.4051.95
2020-11-2459.96.834-2.1246.5852.05
2020-11-2555.727.222-6.9788.3472.17
2020-11-2655.587.567-0.2517.4482.27
2020-11-2754.477.763-1.9974.3182.33
2020-11-3054.027.971-0.8264.6262.39
2020-12-01548.070-0.0372.2032.42
2020-12-0252.368.234-3.0373.7412.47
2020-12-0351.658.356-1.3562.8462.51
2020-12-0451.778.4360.2321.8592.53
2020-12-0753.028.6122.4153.9792.58
2020-12-0851.378.789-3.1124.1312.64
2020-12-0948.269.060-6.0546.7352.72
2020-12-1046.369.266-3.9375.3252.78
2020-12-1145.149.468-2.6325.3932.84
2020-12-1445.359.5800.4652.9462.87
2020-12-1548.649.9437.2558.9532.98
2020-12-1647.1210.092-3.1253.8033.03
2020-12-1747.210.3220.1705.8573.10
2020-12-1847.610.4640.8473.5593.14
2020-12-2145.710.624-3.9924.2233.19
2020-12-2244.9710.810-1.5974.9453.24
2020-12-2343.7911.009-2.6245.4483.30
2020-12-2441.8911.160-4.3394.3393.35
2020-12-2542.1211.3150.5494.4163.39
2020-12-2840.0911.586-4.8208.1203.48
2020-12-2939.5611.714-1.3223.8663.51
2020-12-3040.3111.9231.8966.2443.58
2020-12-3140.4212.0050.2732.4063.60
2021-01-0442.0812.2734.1077.6693.68
2021-01-0541.1512.340-2.2101.9493.70
2021-01-0639.1212.538-4.9336.0753.76
2021-01-073612.817-7.9759.3053.85
2021-01-083612.9810.0005.4443.89
2021-01-1133.513.214-6.9448.3613.96
2021-01-1233.513.3100.0003.4333.99
2021-01-1331.713.493-5.3736.9254.05
2021-01-1432.6213.6582.9026.0574.10
2021-01-153413.8424.2316.4994.15
2021-01-1833.713.929-0.8823.0884.18
2021-01-1939.4414.56317.03319.3184.37
2021-01-2039.4914.8280.1278.0384.45
2021-01-2139.615.1400.2799.4714.54
2021-01-223715.343-6.5666.5664.60
2021-01-2536.2315.513-2.0815.6494.65
2021-01-2636.3615.6870.3595.7134.71
2021-01-2736.3815.7900.0553.4104.74
2021-01-2834.5215.943-5.1135.3054.78
2021-01-2935.3716.2582.46210.7184.88
2021-02-0138.7716.5929.61310.3194.98
2021-02-0239.416.9041.6259.4925.07
2021-02-0339.3617.152-0.1027.5895.15
2021-02-0438.7617.349-1.5246.0725.20
2021-02-0536.6917.558-5.3416.8375.27
2021-02-0837.6617.7652.6446.6235.33
2021-02-0941.4518.11310.06410.0645.43
2021-02-1040.7718.295-1.6415.3565.49
2021-02-1842.0618.4913.1645.5925.55
2021-02-1941.8818.616-0.4283.5665.58
2021-02-2240.2818.832-3.8206.4475.65
2021-02-2340.5218.9900.5964.6925.70
2021-02-2439.8919.134-1.5554.3195.74
2021-02-254019.2300.2762.8835.77
2021-02-2638.8919.387-2.7754.8505.82
2021-03-0140.619.5474.3974.7315.86
2021-03-0240.8619.6680.6403.5475.90
2021-03-0339.7319.766-2.7662.9615.93
2021-03-0437.0420.002-6.7717.6526.00
2021-03-0537.3220.1220.7563.8616.04
2021-03-0835.9920.297-3.5645.8156.09
2021-03-0934.0420.488-5.4186.7526.15
2021-03-1034.1220.5830.2353.3496.18
2021-03-1134.0820.650-0.1172.3456.20
2021-03-1233.5520.762-1.5554.0206.23
2021-03-1532.9120.851-1.9083.2196.26
2021-03-1633.2520.9581.0333.8596.29
2021-03-1734.0821.1012.4965.0536.33
2021-03-1833.8821.191-0.5873.1986.36
2021-03-1934.1621.3120.8264.2216.39
2021-03-2234.8221.4041.9323.1916.42
2021-03-2335.4221.5201.7233.9066.46
2021-03-2434.4221.647-2.8234.4616.49
2021-03-253421.722-1.2202.6446.52
2021-03-2634.1921.7640.5591.4716.53
2021-03-2933.5121.842-1.9892.7796.55
2021-03-3032.3921.950-3.3423.9996.58
2021-03-3132.0222.015-1.1422.4396.60
2021-04-0132.422.0771.1872.3116.62
2021-04-0233.122.1492.1602.5936.64
2021-04-0633.6422.2341.6313.0516.67
2021-04-0733.6322.291-0.0302.0216.69
2021-04-0833.3822.351-0.7432.1716.71
2021-04-0932.6922.469-2.0674.3146.74
2021-04-1231.7922.588-2.7534.4976.78
2021-04-1331.2922.680-1.5733.5236.80
2021-04-1431.5622.7600.8633.0366.83
2021-04-1531.6622.8120.3171.9966.84
2021-04-1632.4122.9272.3694.2326.88
2021-04-1933.7523.0564.1354.5976.92
2021-04-2033.3923.181-1.0674.5046.95
2021-04-2133.3323.279-0.1803.5046.98
2021-04-2234.123.4022.3104.3507.02
2021-04-2333.3923.483-2.0822.9037.04
2021-04-2633.0123.561-1.1382.8457.07
2021-04-2732.5323.671-1.4544.0297.10
2021-04-2832.9123.7511.1682.9517.13
2021-04-2934.824.0065.7438.7827.20
2021-04-3033.6824.135-3.2184.5987.24
2021-05-0634.724.2643.0294.4547.28
2021-05-0733.1424.411-4.4965.3317.32
2021-05-1032.7524.498-1.1773.1687.35
2021-05-1133.6624.7022.7797.2677.41
2021-05-1232.8224.796-2.4963.4467.44
2021-05-1332.6324.831-0.5791.3107.45
2021-05-1433.5824.9572.9114.5057.49
2021-05-1733.2825.017-0.8932.1447.51
2021-05-1833.3725.0920.2702.7047.53
2021-05-1933.6425.1540.8092.2187.55
2021-05-2034.425.2542.2593.4787.58
2021-05-2133.8625.328-1.5702.6167.60
2021-05-2435.7625.5075.6116.0257.65
2021-05-2537.7225.8575.48111.1307.76
2021-05-2637.9125.9360.5042.4927.78
2021-05-2737.7226.034-0.5013.1137.81
2021-05-2837.9226.1900.5304.9587.86
2021-05-3138.826.2962.3213.2707.89
2021-06-0139.3426.4061.3923.3517.92
2021-06-0240.5126.7132.9749.1008.01
2021-06-0338.6826.908-4.5176.0488.07
2021-06-0438.8327.0640.3884.8098.12
2021-06-0738.8827.1370.1292.2668.14
2021-06-0838.0527.333-2.1356.1738.20
2021-06-0937.4627.442-1.5513.4958.23
2021-06-103927.6374.1116.0068.29
2021-06-1137.3327.831-4.2826.2318.35
2021-06-1537.2927.917-0.1072.7598.38
2021-06-1636.4328.036-2.3063.9428.41
2021-06-1737.2528.1272.2512.9108.44
2021-06-1836.8128.206-1.1812.5778.46
2021-06-2138.4528.3704.4555.1348.51
2021-06-2240.6128.6515.6188.2968.60
2021-06-2340.6228.7550.0253.0788.63
2021-06-2440.4828.907-0.5414.4968.67
2021-06-2540.1129.031-0.9143.7068.71
2021-06-2841.8829.2364.4135.8848.77
2021-06-2940.3629.432-3.6295.8268.83
2021-06-3041.9929.6124.0395.1548.88
2021-07-0140.3129.773-4.0014.7878.93
2021-07-0239.0629.892-3.1013.6478.97
2021-07-0540.0230.0092.4583.5079.00
2021-07-0644.730.58011.69415.3179.17
2021-07-0748.7131.2218.97115.7949.37
2021-07-0846.6931.517-4.1477.6179.46
2021-07-0946.3431.686-0.7504.3699.51
2021-07-1246.331.809-0.0863.1949.54
2021-07-1345.1431.967-2.5054.1909.59
2021-07-1444.2932.066-1.9262.7029.62
2021-07-1542.132.370-4.9458.6709.71
2021-07-1642.9232.5431.9484.8229.76
2021-07-1940.5532.817-5.5228.1089.85
2021-07-2040.3532.921-0.4933.1079.88
2021-07-2141.9933.1264.0645.8499.94
2021-07-2243.1533.3052.7634.9779.99
2021-07-2340.9733.544-5.0526.99910.06
2021-07-2639.1833.753-4.3696.39510.13
2021-07-2739.433.9120.5624.84910.17
2021-07-2837.9134.162-3.7827.91910.25
2021-07-2939.7834.3014.9334.19410.29
2021-07-3040.3934.4021.5332.99110.32
2021-08-0242.1834.6374.4326.68510.39
2021-08-0342.435.0100.52210.55010.50
2021-08-0443.6935.1953.0425.09410.56
2021-08-0543.3235.329-0.8473.70810.60
2021-08-0642.2535.496-2.4704.73210.65
2021-08-0943.0235.6421.8224.09510.69
2021-08-1043.4635.7781.0233.74210.73
2021-08-1143.4535.885-0.0232.94510.77
2021-08-1245.1336.1763.8677.75610.85
2021-08-1345.336.3380.3774.29910.90
2021-08-1644.0836.469-2.6933.55410.94
2021-08-1741.736.696-5.3996.53411.01
2021-08-1841.6936.819-0.0243.54911.05
2021-08-1941.936.9610.5044.05411.09
2021-08-2041.4937.080-0.9793.43711.12
2021-08-2345.9337.41710.7018.82111.23
2021-08-2446.7237.5561.7203.57111.27
2021-08-2547.837.7952.3125.99311.34
2021-08-2645.5638.013-4.6865.73211.40
2021-08-2743.5138.234-4.5006.10211.47
2021-08-3041.7938.479-3.9537.03311.54
2021-08-3140.8638.645-2.2254.88211.59
2021-09-0140.1438.830-1.7625.53111.65
2021-09-0239.6838.926-1.1462.89011.68
2021-09-0338.439.081-3.2264.83911.72
2021-09-0639.6639.2423.2814.87011.77
2021-09-0739.5339.343-0.3283.07611.80
2021-09-0839.239.440-0.8352.96011.83
2021-09-093839.557-3.0613.69911.87
2021-09-1038.1639.6240.4212.13211.89
2021-09-1338.0739.683-0.2361.83411.90
2021-09-1438.0239.797-0.1313.59911.94
2021-09-1537.2239.909-2.1043.63011.97
2021-09-1636.6940.000-1.4242.98212.00
2021-09-1736.0640.188-1.7176.24112.06
2021-09-2235.8240.374-0.6666.24012.11
2021-09-2335.0240.453-2.2332.70812.14
2021-09-2434.1340.557-2.5413.65512.17
2021-09-2733.3740.676-2.2274.27812.20
2021-09-2832.640.847-2.3076.29312.25
2021-09-2932.6840.9850.2455.06112.30
2021-09-3033.5841.1442.7545.69212.34
2021-10-0833.7541.2090.5062.29312.36
2021-10-1133.741.265-0.1482.01512.38
2021-10-1232.8841.385-2.4334.36212.42
2021-10-1334.0641.5403.5895.47412.46
2021-10-1433.6941.599-1.0862.08512.48
2021-10-1533.3141.679-1.1282.87912.50
2021-10-1832.7541.742-1.6812.31212.52
2021-10-1932.1541.850-1.8324.03112.55
2021-10-2031.6141.904-1.6802.05312.57
2021-10-2131.9241.9960.9813.44812.60
2021-10-2231.442.069-1.6292.82012.62
2021-10-2531.842.1591.2743.37612.65
2021-10-2631.5142.229-0.9122.67312.67
2021-10-2730.8842.323-1.9993.65012.70
2021-10-2831.9742.4883.5306.18512.75
2021-10-2932.0842.5530.3442.44012.77
2021-11-0132.1542.6250.2182.68112.79
2021-11-0232.9342.7762.4265.50512.83
2021-11-0333.3342.8421.2152.39912.85
2021-11-0434.6943.0134.0805.91112.90
2021-11-0534.2443.087-1.2972.59412.93
2021-11-0833.8943.180-1.0223.27112.95
2021-11-0934.5743.2882.0063.74712.99
2021-11-1035.0343.4141.3314.33913.02
2021-11-1136.2543.5953.4835.99513.08
2021-11-1237.843.7644.2765.35213.13
2021-11-1537.9143.8290.2912.06313.15
2021-11-1637.6443.930-0.7123.21813.18
2021-11-1738.7644.1542.9766.93413.25
2021-11-1837.644.283-2.9934.12813.29
2021-11-1937.8644.3930.6913.48413.32
2021-11-2239.1944.5573.5135.01813.37
2021-11-2339.1644.648-0.0772.78113.39
2021-11-2439.1744.7860.0264.21313.44
2021-11-2539.8544.8901.7363.14013.47
2021-11-2638.9745.023-2.2084.11513.51
2021-11-2938.8545.108-0.3082.61713.53
2021-11-3038.8445.232-0.0263.83513.57
2021-12-0139.2745.3231.1072.78113.60
2021-12-0238.0645.446-3.0813.87113.63
2021-12-0337.4245.593-1.6824.70313.68
2021-12-0635.8545.725-4.1964.43613.72
2021-12-0735.0445.856-2.2594.49113.76
2021-12-0835.445.9201.0272.14013.78
2021-12-0935.7346.0030.9322.79713.80
2021-12-1035.5846.065-0.4202.09913.82
2021-12-1335.2446.144-0.9562.67013.84
2021-12-1435.2546.2140.0282.38413.86
2021-12-1535.5146.2680.7381.84413.88
2021-12-1635.8646.3520.9862.81613.91
2021-12-1734.0546.482-5.0474.57313.94
2021-12-203446.579-0.1473.40713.97
2021-12-2133.9846.640-0.0592.17613.99
2021-12-2234.3646.7241.1182.94314.02
2021-12-2333.6446.809-2.0953.02714.04
2021-12-2432.846.903-2.4973.41914.07
2021-12-2732.8346.9740.0912.59114.09
2021-12-2833.6647.0912.5284.17314.13
2021-12-2933.1747.180-1.4563.23814.15
2021-12-3034.2947.2903.3773.85914.19
2021-12-3134.547.3930.6123.55814.22
2022-01-0436.8147.7026.69610.08714.31
2022-01-0536.8147.9100.0006.76414.37
2022-01-0636.3947.982-1.1412.39114.39
2022-01-0735.3448.127-2.8854.91914.44
2022-01-1037.0248.3374.7546.81914.50
2022-01-1136.648.407-1.1352.26914.52
2022-01-1236.4148.461-0.5191.80314.54
2022-01-1336.5248.5490.3022.88414.56
2022-01-1436.8148.7160.7945.44914.61
2022-01-1737.148.8120.7883.09714.64
2022-01-1836.3748.924-1.9683.69314.68
2022-01-1936.8749.0281.3753.38214.71
2022-01-2034.9949.187-5.0995.45214.76
2022-01-213449.322-2.8294.77314.80
2022-01-2434.6649.4761.9415.32414.84
2022-01-2533.4349.612-3.5494.90514.88
2022-01-2633.7549.6900.9572.75214.91
2022-01-2732.649.849-3.4075.86714.95
2022-01-2832.9949.9141.1962.36214.97
2022-02-0733.7350.0052.2433.24315.00
2022-02-0833.8150.0630.2372.04615.02
2022-02-0933.9250.1210.3252.07015.04
2022-02-1032.8950.245-3.0374.51115.07
2022-02-1131.9550.341-2.8583.58815.10
2022-02-1432.1450.4080.5952.50415.12
2022-02-1532.2850.4740.4362.45815.14
2022-02-1633.2750.6223.0675.32815.19
2022-02-1733.0350.661-0.7211.44315.20
2022-02-1833.2850.7130.7571.87715.21
2022-02-2133.7550.7821.4122.43415.23
2022-02-2233.2950.845-1.3632.28115.25
2022-02-2334.0550.9362.2833.21415.28
2022-02-243351.090-3.0845.58015.33
2022-02-2533.8951.1622.6972.54515.35
2022-02-2833.1151.305-2.3025.19315.39
2022-03-0132.5551.383-1.6912.86915.41
2022-03-0232.9951.4621.3522.88815.44
2022-03-0332.7351.514-0.7881.91015.45
2022-03-0432.0351.584-2.1392.62815.48
2022-03-0731.3251.687-2.2173.93415.51
2022-03-0830.6351.795-2.2034.21515.54
2022-03-0929.3752.012-4.1148.88015.60
2022-03-1029.3352.118-0.1364.32415.64
2022-03-1128.852.231-1.8074.73915.67
2022-03-142852.295-2.7782.74315.69
2022-03-1526.0752.457-6.8937.46415.74
2022-03-1626.552.5641.6494.83315.77
2022-03-1727.2452.6412.7923.39615.79
2022-03-1827.5452.6991.1012.53315.81
2022-03-2128.3552.8142.9414.82915.84
2022-03-2228.0152.868-1.1992.32815.86
2022-03-2328.2552.9400.8573.07015.88
2022-03-2427.852.980-1.5931.73515.89
2022-03-2527.6853.048-0.4322.95015.91
2022-03-2827.7553.1380.2533.86615.94
2022-03-2926.6953.237-3.8204.46815.97
2022-03-3026.6853.338-0.0374.53416.00
2022-03-3126.9853.4031.1242.88616.02
2022-04-0126.8753.459-0.4082.52016.04
2022-04-0626.9253.5190.1862.68016.06
2022-04-0726.3853.610-2.0064.12316.08
2022-04-0826.5153.6890.4933.56316.11
2022-04-1125.4453.802-4.0365.31916.14
2022-04-1225.8153.9221.4545.58216.18
2022-04-1326.0754.0371.0075.30816.21
2022-04-1426.0854.0850.0382.22516.23
2022-04-1525.8954.185-0.7294.60116.26
2022-04-1826.0654.3090.6575.71616.29
2022-04-1925.7154.391-1.3433.83716.32
2022-04-2025.554.439-0.8172.25616.33
2022-04-2124.2354.553-4.9805.64716.37
2022-04-2223.754.664-2.1875.61316.40
2022-04-2521.0654.882-11.13912.44716.46
2022-04-2619.5655.060-7.12310.92116.52
2022-04-2720.4855.2244.7039.61116.57
2022-04-2820.555.3110.0985.07816.59
2022-04-2922.0155.4767.3668.97616.64
2022-05-0522.0955.5420.3633.63516.66
2022-05-0621.8855.640-0.9515.34216.69
2022-05-0922.1455.7391.1885.39316.72
2022-05-1022.4855.8321.5364.96816.75
2022-05-1122.7355.9091.1124.04816.77
2022-05-1222.6156.024-0.5286.11516.81
2022-05-1322.956.0691.2832.34416.82
2022-05-1622.8956.161-0.0444.80316.85
2022-05-1722.4856.261-1.7915.33016.88
2022-05-1823.4556.3564.3154.89316.91
2022-05-1922.7856.415-2.8573.11316.92
2022-05-2022.8556.4710.3072.94116.94
2022-05-2323.1156.5401.1383.54516.96
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