券老板 约券 融券 锁券 券源 在线咨询

亿华通-U融券券源 亿华通-U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
天风证券 桐昆股份 普利制药 乐普医疗 军信股份 涪陵榨菜 中金公司 嘉化能源 景嘉微 国药股份

亿华通-U融券券源 亿华通-U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%)
2020-08-102600000
2020-08-10187.124.685-28.03130.0421.41
2020-08-111756.268-32.69210.8581.88
2020-08-12159.387.422-8.9268.6912.23
2020-08-13154.998.683-2.7549.7572.60
2020-08-14150.69.401-2.8325.7232.82
2020-08-17162.0510.9687.60311.6073.29
2020-08-18158.9411.539-1.9194.3073.46
2020-08-1915712.259-1.2215.5053.68
2020-08-20163.6113.4154.2108.4784.02
2020-08-21175.915.0857.51211.3934.53
2020-08-24169.4816.345-3.6508.9204.90
2020-08-25164.4316.897-2.9804.0305.07
2020-08-26162.217.948-1.3567.7785.38
2020-08-27161.5418.728-0.4075.7955.62
2020-08-28149.5919.806-7.3988.6485.94
2020-08-31151.220.5791.0766.1306.17
2020-09-0115421.2581.8525.2916.38
2020-09-02150.2221.762-2.4554.0266.53
2020-09-03173.324.30015.36417.5747.29
2020-09-04175.9425.1601.5235.8687.55
2020-09-07164.0126.914-6.78112.8348.07
2020-09-08157.227.810-4.1526.8358.34
2020-09-09160.0129.1241.7889.8608.74
2020-09-10163.430.5712.11910.6249.17
2020-09-11169.1431.5113.5136.6719.45
2020-09-14172.632.1062.0464.1339.63
2020-09-1517633.2101.9707.5269.96
2020-09-16182.9134.4033.9267.83010.32
2020-09-1719136.2304.42311.47610.87
2020-09-18199.538.0664.45011.04711.42
2020-09-21181.8839.947-8.83212.41111.98
2020-09-2217440.728-4.3335.38312.22
2020-09-23176.3541.2651.3513.65512.38
2020-09-2417241.896-2.4674.40012.57
2020-09-25161.9142.930-5.8667.66912.88
2020-09-28157.9443.437-2.4523.85413.03
2020-09-29160.943.9891.8744.11513.20
2020-09-30155.9544.674-3.0765.27013.40
2020-10-09165.1545.2625.8994.27113.58
2020-10-12170.3545.9073.1494.54113.77
2020-10-13170.2546.836-0.0596.55114.05
2020-10-14167.3647.164-1.6982.34914.15
2020-10-1517247.8372.7724.69614.35
2020-10-16165.9648.403-3.5124.09314.52
2020-10-19163.1948.912-1.6693.74214.67
2020-10-2017049.6704.1735.35014.90
2020-10-21159.5550.491-6.1476.17615.15
2020-10-2216051.0170.2823.94215.30
2020-10-23157.0251.781-1.8625.84415.53
2020-10-26156.8352.268-0.1213.72615.68
2020-10-2715452.735-1.8053.63515.82
2020-10-28151.5953.085-1.5652.77315.93
2020-10-29149.9753.462-1.0693.01516.04
2020-10-30144.9754.146-3.3345.66816.24
2020-11-02151.5854.8094.5605.24916.44
2020-11-03152.355.5550.4755.87816.67
2020-11-04154.5656.0871.4844.13016.83
2020-11-05163.756.9885.9146.59917.10
2020-11-06167.5757.4892.3643.59217.25
2020-11-09170.257.9961.5693.57517.40
2020-11-10171.858.7940.9405.57017.64
2020-11-11170.9759.415-0.4834.36017.82
2020-11-12170.360.153-0.3925.20018.05
2020-11-13179.8560.9585.6085.37318.29
2020-11-16192.6262.1917.1007.68418.66
2020-11-17194.562.9520.9764.69318.89
2020-11-1819563.9130.2575.91319.17
2020-11-1918464.974-5.6416.92319.49
2020-11-2020166.6569.23910.03820.00
2020-11-23219.9769.5939.43816.02520.88
2020-11-24232.1671.4895.5429.79721.45
2020-11-2523472.6230.7935.81521.79
2020-11-26227.4474.122-2.8037.91022.24
2020-11-27247.9976.5629.03511.81022.97
2020-11-3024077.975-3.2227.06123.39
2020-12-01242.0179.4280.8377.20823.83
2020-12-0223080.379-4.9634.96324.11
2020-12-03218.8881.270-4.8354.88324.38
2020-12-04235.9883.4517.81311.08825.04
2020-12-07239.4884.1801.4833.65725.25
2020-12-0823885.289-0.6185.58725.59
2020-12-09252.586.8796.0927.55926.06
2020-12-1025088.282-0.9906.73326.48
2020-12-11243.1289.690-2.7526.95226.91
2020-12-14259.2591.9786.63510.59127.59
2020-12-15251.9993.653-2.8007.97728.10
2020-12-16265.795.4985.4418.33028.65
2020-12-1727396.7372.7475.44629.02
2020-12-18276.2597.6451.1903.94529.29
2020-12-21277.399.0050.3805.88629.70
2020-12-22276.5101.122-0.2889.18930.34
2020-12-23291.11102.8185.2846.99130.85
2020-12-24280104.362-3.8166.61631.31
2020-12-25280105.8620.0006.42931.76
2020-12-28271.92107.146-2.8865.66832.14
2020-12-29254.9109.232-6.2599.81932.77
2020-12-30274.87111.7807.83411.12233.53
2020-12-31272.33113.104-0.9245.83533.93
2021-01-04270.09114.225-0.8234.97934.27
2021-01-05253.99115.854-5.9617.69734.76
2021-01-06253.5116.889-0.1934.90235.07
2021-01-07264.1118.0874.1815.44035.43
2021-01-08283.18120.3117.2259.42436.09
2021-01-11226.54124.675-20.00123.11637.40
2021-01-12218.53125.585-3.5365.00137.68
2021-01-13231.06126.8625.7346.63138.06
2021-01-14230.57127.978-0.2125.80838.39
2021-01-15238.02129.5603.2317.97638.87
2021-01-18239.79131.0540.7447.47439.32
2021-01-19229.83132.442-4.1547.25239.73
2021-01-20269.9136.43417.43517.74840.93
2021-01-21269137.407-0.3334.33941.22
2021-01-22282.98139.3785.1978.36141.81
2021-01-25301142.7266.36813.34742.82
2021-01-26295143.927-1.9934.88443.18
2021-01-27318146.6087.79710.11943.98
2021-01-28330149.9463.77412.13844.98
2021-01-29318.3152.277-3.5458.78545.68
2021-02-01314.57154.341-1.1727.87646.30
2021-02-02331.3156.7835.3188.84447.03
2021-02-03297.01160.811-10.35016.27548.24
2021-02-04308.27163.1343.7919.04348.94
2021-02-05284.96165.060-7.5628.11049.52
2021-02-08313.98167.90410.18410.86850.37
2021-02-09313.08169.075-0.2874.48850.72
2021-02-10318.25172.1841.65111.72251.66
2021-02-18301.41173.610-5.2915.67852.08
2021-02-19290174.570-3.7863.97552.37
2021-02-22326.23180.00712.49320.00054.00
2021-02-23330.07182.1901.1777.93654.66
2021-02-24305.25185.183-7.52011.76455.55
2021-02-25284.62187.744-6.75810.79856.32
2021-02-26260.9189.540-8.3348.26456.86
2021-03-01270.26190.6593.5884.96757.20
2021-03-02282.55192.3104.5477.01257.69
2021-03-03292.93194.2863.6748.09458.29
2021-03-04280195.478-4.4145.11058.64
2021-03-05300198.2007.14310.88659.46
2021-03-08292.3200.147-2.5677.99360.04
2021-03-09265.62203.167-9.12813.64460.95
2021-03-10270.98204.7552.0187.03361.43
2021-03-11270.46205.625-0.1923.86061.69
2021-03-12264.2207.334-2.3157.76562.20
2021-03-15266.12208.8260.7276.72662.65
2021-03-16234.5211.956-11.88216.01563.59
2021-03-17244.2213.9404.1369.74864.18
2021-03-18249.7214.8742.2524.49264.46
2021-03-19251.56215.8730.7454.76264.76
2021-03-22243.9216.864-3.0454.87865.06
2021-03-23231.99218.184-4.8836.83165.46
2021-03-24224.66219.370-3.1606.33265.81
2021-03-25222.6220.526-0.9176.23266.16
2021-03-26229.63221.4253.1584.69966.43
2021-03-29226.34222.202-1.4334.12066.66
2021-03-30237.17223.2934.7855.51866.99
2021-03-31229224.639-3.4457.05467.39
2021-04-01239225.9984.3676.82567.80
2021-04-02241.3226.8350.9624.15968.05
2021-04-06275229.39913.96611.18968.82
2021-04-07264.5231.164-3.8188.00769.35
2021-04-08281.48233.3816.4209.45270.01
2021-04-09281.48234.9620.0006.74370.49
2021-04-12261.5237.043-7.0989.55071.11
2021-04-13255.99237.696-2.1073.05971.31
2021-04-14268239.3284.6927.30571.80
2021-04-15257.13240.337-4.0564.70972.10
2021-04-16259.99241.5081.1125.40672.45
2021-04-19293.8245.27313.00415.37873.58
2021-04-20284.66246.335-3.1114.47973.90
2021-04-21292.68248.2042.8177.66274.46
2021-04-22281.32249.630-3.8816.08274.89
2021-04-23284.52250.9111.1375.40375.27
2021-04-26275.66251.970-3.1144.61175.59
2021-04-27278.05253.1010.8674.87975.93
2021-04-28280.5254.3360.8815.28776.30
2021-04-29261.52255.890-6.7667.12776.77
2021-04-30269.3256.8552.9754.30277.06
2021-05-06256.6258.083-4.7165.74177.42
2021-05-07239.8259.712-6.5478.15777.91
2021-05-10237.42260.958-0.9926.29378.29
2021-05-11237.02261.706-0.1683.79178.51
2021-05-12250.89263.6055.8529.08479.08
2021-05-13242.18264.520-3.4724.53279.36
2021-05-14241.57265.505-0.2524.89379.65
2021-05-17250.01266.8373.4946.39280.05
2021-05-18251.99267.4720.7923.02480.24
2021-05-19252.43268.0070.1752.54480.40
2021-05-20249.1268.943-1.3194.50880.68
2021-05-21243.77270.198-2.1406.18281.06
2021-05-24263.3272.1058.0128.68981.63
2021-05-25260272.727-1.2532.87181.82
2021-05-26257.2273.297-1.0772.66281.99
2021-05-27260.45274.0161.2643.31382.20
2021-05-28266.89275.3162.4735.84482.59
2021-05-31276.47277.3123.5898.66383.19
2021-06-01273278.188-1.2553.85283.46
2021-06-02265.3279.225-2.8214.68983.77
2021-06-03276.77281.4324.3239.57084.43
2021-06-04292.16283.8955.56110.11785.17
2021-06-07289.07285.041-1.0584.75885.51
2021-06-08278.04286.564-3.8166.57385.97
2021-06-09276.35287.718-0.6085.01086.32
2021-06-10274.65288.439-0.6153.14886.53
2021-06-11273.02289.507-0.5934.69786.85
2021-06-15258.61291.073-5.2787.26787.32
2021-06-16253.6291.972-1.9374.25487.59
2021-06-17250.92292.850-1.0574.20087.86
2021-06-18262.27294.2904.5236.58888.29
2021-06-21272295.9323.7107.24488.78
2021-06-22255.35297.728-6.1218.44189.32
2021-06-23258298.2281.0382.32689.47
2021-06-24245.01299.295-3.6495.22289.79
2021-06-25248.6299.7791.4652.33989.93
2021-06-28289.72302.87216.54112.81290.86
2021-06-29283.04304.004-2.3064.79891.20
2021-06-30282.7304.753-0.1203.18091.43
2021-07-01269.39306.102-4.7086.01091.83
2021-07-02266306.906-1.2583.62792.07
2021-07-05288.88308.9778.6028.60292.69
2021-07-06282.04310.537-2.3686.63693.16
2021-07-07306.61313.4368.71211.34694.03
2021-07-08315.9315.4593.0307.68794.64
2021-07-09301316.717-4.7175.01495.02
2021-07-12297.53317.829-1.1534.48595.35
2021-07-13294318.981-1.1864.70295.69
2021-07-14282320.019-3.5904.41796.01
2021-07-15289.47321.2342.6495.03596.37
2021-07-16278.98322.653-3.6246.10496.80
2021-07-19285.4325.5932.30112.36397.68
2021-07-20296.79328.0173.9919.80098.41
2021-07-21291.16328.915-1.8973.70398.67
2021-07-22283.8330.811-2.5288.01399.24
2021-07-23266332.212-6.2726.32199.66
2021-07-26269.88333.8071.4597.094100.14
2021-07-27255.11335.139-5.4736.266100.54
2021-07-28250.49336.268-1.8115.409100.88
2021-07-29260337.4663.7975.529101.24
2021-07-30269.23338.9843.5506.765101.70
2021-08-02273.5340.0411.5864.635102.01
2021-08-03260342.069-4.9369.360102.62
2021-08-04271343.7434.2317.415103.12
2021-08-05266.4345.202-1.6976.572103.56
2021-08-06274.5346.9043.0417.440104.07
2021-08-09286.69349.3214.44110.117104.80
2021-08-10268.8351.563-6.24010.007105.47
2021-08-11310.28354.97515.43213.196106.49
2021-08-12308.43357.383-0.5969.369107.21
2021-08-13320360.7533.75112.638108.23
2021-08-16328.33362.7672.6037.359108.83
2021-08-17302.88366.384-7.75114.330109.92
2021-08-18298.5368.665-1.4469.172110.60
2021-08-19291.79369.854-2.2484.888110.96
2021-08-20296.46371.2011.6005.456111.36
2021-08-23303.72372.1532.4493.758111.65
2021-08-24307.99373.7581.4066.256112.13
2021-08-25316.39375.9242.7278.215112.78
2021-08-26304376.885-3.9163.793113.07
2021-08-27316378.8383.9477.418113.65
2021-08-30306.22380.447-3.0956.304114.13
2021-08-31290.74382.658-5.0559.127114.80
2021-09-01271.65384.760-6.5669.287115.43
2021-09-02270385.838-0.6074.789115.75
2021-09-03251.85387.245-6.7226.704116.17
2021-09-06262.08388.7164.0626.734116.61
2021-09-07262.4389.7340.1224.659116.92
2021-09-08262.35390.755-0.0194.668117.23
2021-09-09259.16391.565-1.2163.751117.47
2021-09-10256.35392.329-1.0843.577117.70
2021-09-13249.39392.970-2.7153.082117.89
2021-09-14245.06393.936-1.7364.732118.18
2021-09-15251.58395.3402.6616.696118.60
2021-09-16237.44396.597-5.6206.356118.98
2021-09-17236.1397.840-0.5646.317119.35
2021-09-22231.5398.618-1.9484.032119.59
2021-09-23236399.2641.9443.283119.78
2021-09-24231.08399.692-2.0852.220119.91
2021-09-27234.55400.4431.5023.847120.13
2021-09-28245.92401.8154.8486.694120.54
2021-09-29234.9402.724-4.4814.644120.82
2021-09-30235.06403.5260.0684.095121.06
2021-10-08233.56404.289-0.6383.918121.29
2021-10-11240.6405.0703.0143.896121.52
2021-10-12240.6406.0050.0004.663121.80
2021-10-13241.01407.0180.1705.042122.11
2021-10-14249.88407.8783.6804.128122.36
2021-10-15245.08408.499-1.9213.041122.55
2021-10-18243.18409.140-0.7753.162122.74
2021-10-19246.31409.6091.2872.286122.88
2021-10-20256.32411.1854.0647.381123.36
2021-10-21253.1411.983-1.2563.780123.59
2021-10-22255.97412.6251.1343.011123.79
2021-10-25269.48414.2205.2787.102124.27
2021-10-26279.9415.9893.8677.585124.80
2021-10-27269.95416.888-3.5553.998125.07
2021-10-28264.3417.866-2.0934.438125.36
2021-10-29247419.260-6.5466.773125.78
2021-11-01267.1421.3228.1389.263126.40
2021-11-02263.9422.595-1.1985.792126.78
2021-11-03266.01424.0130.8006.396127.20
2021-11-04271.13424.8401.9253.658127.45
2021-11-05264425.607-2.6303.489127.68
2021-11-08271.53426.5552.8524.189127.97
2021-11-09274.75427.4561.1863.933128.24
2021-11-10270.31428.432-1.6164.331128.53
2021-11-11271.31428.9230.3702.175128.68
2021-11-12275.08429.6741.3903.277128.90
2021-11-15281.27431.1382.2506.245129.34
2021-11-16270.11432.339-3.9685.333129.70
2021-11-17271.73432.9190.6002.562129.88
2021-11-18274.32433.8050.9533.875130.14
2021-11-19292436.0186.4459.095130.81
2021-11-22292436.7570.0003.038131.03
2021-11-23297438.4781.7126.952131.54
2021-11-24290.6439.134-2.1552.710131.74
2021-11-25280.3439.972-3.5443.586131.99
2021-11-26287.03440.7712.4013.343132.23
2021-11-29283.85441.348-1.1082.439132.40
2021-11-30292442.2302.8713.625132.67
2021-12-01305.9444.8494.76010.274133.45
2021-12-02301445.966-1.6024.452133.79
2021-12-03302.05446.7550.3493.136134.03
2021-12-06317.5447.8905.1154.287134.37
2021-12-07303.83449.682-4.3067.077134.90
2021-12-08314.99451.4073.6736.573135.42
2021-12-09310.2452.247-1.5213.248135.67
2021-12-10313.05453.1720.9193.546135.95
2021-12-13317.14454.1001.3073.514136.23
2021-12-14309.99455.149-2.2554.061136.54
2021-12-15307.05455.961-0.9483.171136.79
2021-12-16319.77458.0564.1437.862137.42
2021-12-17305.9458.908-4.3373.343137.67
2021-12-20292460.483-4.5446.473138.14
2021-12-21283.13461.412-3.0383.938138.42
2021-12-22287.24462.7011.4525.383138.81
2021-12-23289.8463.7880.8914.501139.14
2021-12-24281.3464.967-2.9335.031139.49
2021-12-27284.41466.5011.1066.474139.95
2021-12-28276.18467.948-2.8946.287140.38
2021-12-29274.72468.495-0.5292.390140.55
2021-12-30269.83469.059-1.7802.504140.72
2021-12-31270.85469.5190.3782.038140.86
2022-01-04262.32470.426-3.1494.150141.13
2022-01-05253.11471.548-3.5115.322141.46
2022-01-06259.77472.6762.6315.207141.80
2022-01-07252.51473.866-2.7955.659142.16
2022-01-10246474.840-2.5784.752142.45
2022-01-11241.5475.609-1.8293.821142.68
2022-01-12244476.1131.0352.476142.83
2022-01-13245.1476.9000.4513.852143.07
2022-01-14244.32477.557-0.3183.227143.27
2022-01-17247.96478.2921.4903.557143.49
2022-01-18243.4478.783-1.8392.420143.63
2022-01-19234.37479.811-3.7105.263143.94
2022-01-20233.67480.344-0.2992.739144.10
2022-01-21234.75480.8290.4622.478144.25
2022-01-24228.3481.484-2.7483.442144.45
2022-01-25216.85482.703-5.0156.750144.81
2022-01-26220.15483.3771.5223.671145.01
2022-01-27215484.173-2.3394.442145.25
2022-01-28209.14485.058-2.7265.079145.52
2022-02-07203485.972-2.9365.403145.79
2022-02-08198.55486.846-2.1925.286146.05
2022-02-09191.17487.719-3.7175.475146.32
2022-02-10178.6488.885-6.5757.836146.67
2022-02-11165.03489.946-7.5987.716146.98
2022-02-14160.58490.479-2.6963.981147.14
2022-02-15171.4491.4496.7386.794147.43
2022-02-16172.45492.0320.6134.055147.61
2022-02-17173.72492.4010.7362.551147.72
2022-02-18169.93492.854-2.1823.201147.86
2022-02-21168.61493.267-0.7772.937147.98
2022-02-22165.58493.719-1.7973.274148.12
2022-02-23174.22494.3375.2184.258148.30
2022-02-24171.23495.329-1.7166.951148.60
2022-02-25173.52495.8151.3373.364148.74
2022-02-28173.2496.254-0.1843.043148.88
2022-03-01175.97496.7391.5993.308149.02
2022-03-02175497.161-0.5512.893149.15
2022-03-03174.38497.787-0.3544.303149.34
2022-03-04171.14498.685-1.8586.302149.61
2022-03-07162.99499.501-4.7626.007149.85
2022-03-08161500.284-1.2215.835150.09
2022-03-09157.07501.351-2.4418.149150.41
2022-03-10160.95501.8742.4703.903150.56
2022-03-11158.26502.395-1.6713.945150.72
2022-03-14152.56502.864-3.6023.690150.86
2022-03-15145.46503.606-4.6546.122151.08
2022-03-16148.14504.4321.8426.696151.33
2022-03-17155.36505.2124.8746.021151.56
2022-03-18154.34505.676-0.6573.611151.70
2022-03-21160.44506.5763.9526.725151.97
2022-03-22161.5507.1360.6614.164152.14
2022-03-23178508.23810.2177.430152.47
2022-03-24174.44509.024-2.0005.404152.71
2022-03-25163.55509.841-6.2435.996152.95
2022-03-28160.6510.208-1.8042.739153.06
2022-03-29154.78510.942-3.6245.697153.28
2022-03-30162.19511.4914.7874.057153.45
2022-03-31154.27512.271-4.8836.067153.68
2022-04-01151.8512.664-1.6013.105153.80
2022-04-06157.81513.6173.9597.246154.08
2022-04-07150.98514.249-4.3285.025154.27
2022-04-08148.55514.807-1.6094.511154.44
2022-04-11135.56515.797-8.7458.765154.74
2022-04-12139.16516.2702.6564.079154.88
2022-04-13135516.526-2.9892.271154.96
2022-04-14130.98517.134-2.9785.570155.14
2022-04-15126.7517.634-3.2684.734155.29
2022-04-18128.15518.1611.1444.941155.45
2022-04-19124518.765-3.2385.845155.63
2022-04-20124.85519.0560.6852.798155.72
2022-04-21118.4519.610-5.1665.607155.88
2022-04-22113.75520.060-3.9274.755156.02
2022-04-25101.5520.863-10.7699.486156.26
2022-04-2696.9521.440-4.5327.153156.43
2022-04-27101.86522.2115.1199.082156.66
2022-04-28103.8522.7001.9055.655156.81
2022-04-29106.68523.2612.7756.310156.98
2022-05-05105.15523.539-1.4343.168157.06
2022-05-06105.68524.2210.5047.741157.27
2022-05-09107.1524.9581.3448.261157.49
2022-05-10109.11525.6841.8777.983157.71
2022-05-11111.22526.3461.9347.149157.90
2022-05-12112.08526.5960.7732.670157.98
2022-05-13111.05526.897-0.9193.257158.07
2022-05-16110527.336-0.9464.791158.20
2022-05-17112.69527.7622.4454.536158.33
2022-05-18115.78528.2472.7425.023158.47
2022-05-19117.92528.6971.8484.586158.61
2022-05-20118.35529.1490.3654.579158.74
2022-05-23119.22529.4930.7353.464158.85
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