券老板 约券 融券 锁券 券源 在线咨询

固德威融券券源 固德威专项约券

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
林洋能源 启明星辰 银泰黄金 保变电气 富信科技 上海医药 正帆科技 东方精工 航锦科技 浙江医药

固德威融券券源 固德威专项约券

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%)
2020-09-04112.80000
2020-09-04133.82.66918.61723.9360.80
2020-09-07122.84.3248.86516.1701.30
2020-09-08107.85.496-12.21513.0461.65
2020-09-09109.86.4591.85510.5291.94
2020-09-10113.37.4913.18810.9292.25
2020-09-11130.89.23215.44615.9752.77
2020-09-14132.4810.2161.2848.9143.06
2020-09-15132.110.967-0.2876.8243.29
2020-09-16146.312.60610.74913.4373.78
2020-09-17148.813.8191.7099.7884.15
2020-09-18141.9414.694-4.6107.3924.41
2020-09-21142.9315.3450.6975.4674.60
2020-09-22137.316.030-3.9395.9894.81
2020-09-23153.817.86612.01714.3265.36
2020-09-24145.9318.807-5.1177.7375.64
2020-09-25146.8519.7570.6307.7645.93
2020-09-28147.4820.8430.4298.8326.25
2020-09-29145.221.527-1.5465.6556.46
2020-09-30152.122.9484.75211.2126.88
2020-10-09175.1724.44315.16810.2437.33
2020-10-12179.3525.2012.3865.0697.56
2020-10-13178.5926.163-0.4246.4627.85
2020-10-14175.1927.050-1.9046.0758.11
2020-10-15162.828.247-7.0728.8258.47
2020-10-16163.9628.8790.7134.6258.66
2020-10-19160.7929.696-1.9336.0998.91
2020-10-20165.3830.2622.8554.1059.08
2020-10-21160.831.539-2.7699.5309.46
2020-10-22160.5632.261-0.1495.3989.68
2020-10-23149.6233.382-6.8148.99410.01
2020-10-26158.834.7576.13610.38610.43
2020-10-2716635.9834.5348.86610.80
2020-10-28180.9137.8238.98212.20511.35
2020-10-29175.8238.393-2.8143.88611.52
2020-10-3018039.4592.3777.11011.84
2020-11-02185.3340.7452.9618.32212.22
2020-11-03180.2841.572-2.7255.50912.47
2020-11-04183.842.6521.9537.05012.80
2020-11-05193.6743.4135.3704.71713.02
2020-11-06190.344.381-1.7406.10313.31
2020-11-09198.245.2044.1514.98213.56
2020-11-10200.246.0691.0095.18713.82
2020-11-11190.847.620-4.6959.75514.29
2020-11-12196.848.8253.1457.34814.65
2020-11-1319449.825-1.4236.18414.95
2020-11-16187.5950.565-3.3044.73215.17
2020-11-17173.3351.826-7.6028.73215.55
2020-11-18170.1152.958-1.8587.98515.89
2020-11-19171.6653.6070.9114.53816.08
2020-11-20179.6354.6524.6436.97916.40
2020-11-23183.7155.4702.2715.34416.64
2020-11-24180.1656.126-1.9324.37116.84
2020-11-2517256.780-4.5294.56317.03
2020-11-26171.6957.408-0.1804.38417.22
2020-11-27175.9958.3662.5056.53517.51
2020-11-30163.859.525-6.9278.48917.86
2020-12-01167.1460.4182.0396.41018.13
2020-12-02160.7961.326-3.7996.77918.40
2020-12-03159.6561.828-0.7093.77518.55
2020-12-04163.1162.3202.1673.62018.70
2020-12-07165.3262.9951.3554.89918.90
2020-12-08170.9764.0593.4187.47019.22
2020-12-09177.6465.2033.9017.72719.56
2020-12-10182.866.6932.9059.77820.01
2020-12-11180.367.465-1.3685.14220.24
2020-12-14197.4369.2069.50110.58220.76
2020-12-15201.1170.1891.8645.86021.06
2020-12-16204.0671.3281.4676.70321.40
2020-12-17199.9572.529-2.0147.20921.76
2020-12-18204.373.8712.1767.88222.16
2020-12-21212.374.8973.9165.79522.47
2020-12-22204.876.567-3.5339.78822.97
2020-12-23216.7778.0865.8458.40823.43
2020-12-24204.9779.095-5.4445.90923.73
2020-12-25246.282.90820.11518.58324.87
2020-12-28246.884.2710.2446.62525.28
2020-12-29225.686.966-8.59014.34026.09
2020-12-30229.888.3231.8627.08326.50
2020-12-31236.789.5433.0036.18826.86
2021-01-04264.8793.70111.90118.83428.11
2021-01-05265.395.4110.1627.73628.62
2021-01-06282.897.8996.59610.55829.37
2021-01-07313.8102.13810.96216.20930.64
2021-01-08294.8104.635-6.05510.16631.39
2021-01-11275.8107.130-6.44510.85532.14
2021-01-12288.8109.7174.71410.75132.92
2021-01-13275.8112.409-4.50111.71133.72
2021-01-14260.41114.297-5.5808.70234.29
2021-01-15273.42116.2074.9968.38334.86
2021-01-18277.67118.1491.5548.39435.44
2021-01-19268.33120.198-3.3649.16236.06
2021-01-20289.64122.5487.9429.73836.76
2021-01-21303.8124.2964.8896.90237.29
2021-01-22311.98126.1192.6937.01437.84
2021-01-25351.8132.01012.76420.09439.60
2021-01-26340.8133.754-3.1276.14040.13
2021-01-27349.3136.5192.4949.49840.96
2021-01-28323.07139.080-7.5099.51341.72
2021-01-29317.8141.774-1.63110.17142.53
2021-02-01293.81143.700-7.5497.86743.11
2021-02-02302.28146.3472.88310.51043.90
2021-02-03315.8148.1204.4736.73544.44
2021-02-04298.8150.529-5.3839.67445.16
2021-02-05253.64153.750-15.11415.24146.13
2021-02-08261.78155.9043.2099.87246.77
2021-02-09265.17157.3171.2956.39547.20
2021-02-10277.8159.4024.7639.00947.82
2021-02-18266.31161.968-4.13611.55948.59
2021-02-19263.2164.905-1.16813.39449.47
2021-02-22248.81166.135-5.4675.93149.84
2021-02-23253.09167.4801.7206.37850.24
2021-02-24233.12169.544-7.89010.62550.86
2021-02-25229.58170.677-1.5195.92051.20
2021-02-26236172.3712.7968.61651.71
2021-03-01238.43173.9411.0307.89852.18
2021-03-02243174.7431.9173.96352.42
2021-03-03245.16176.1560.8896.91452.85
2021-03-04210.57178.626-14.10914.07753.59
2021-03-05216.5180.0162.8167.70854.00
2021-03-08202.57181.568-6.4349.19254.47
2021-03-09195.3182.645-3.5896.61554.79
2021-03-10200.3183.5372.5605.34655.06
2021-03-11210.07184.7394.8786.87055.42
2021-03-12213.1185.8751.4426.39355.76
2021-03-15188.93187.854-11.34212.57256.36
2021-03-16182.1188.921-3.6157.02956.68
2021-03-17184.8189.8241.4835.86556.95
2021-03-18183.93190.614-0.4715.15757.18
2021-03-19172.8191.403-6.0515.47557.42
2021-03-22176192.0831.8524.63557.62
2021-03-23174.74192.678-0.7164.09157.80
2021-03-24166.8193.528-4.5446.11258.06
2021-03-25169.48194.2161.6074.87458.26
2021-03-26181.81196.1557.27512.79858.85
2021-03-29178.37196.933-1.8925.23159.08
2021-03-30204.75200.27514.78919.58860.08
2021-03-31205.87201.4890.5477.07760.45
2021-04-01215.8203.6354.82311.93561.09
2021-04-02211.3204.755-2.0856.35861.43
2021-04-06206.5206.310-2.2729.03961.89
2021-04-07196.1207.341-5.0366.30562.20
2021-04-08196.09208.114-0.0054.73262.43
2021-04-09189.25209.090-3.4886.19162.73
2021-04-12185.83210.341-1.8078.07463.10
2021-04-13185.8211.137-0.0165.14463.34
2021-04-14191.13212.2572.8697.02963.68
2021-04-15187.3213.245-2.0046.33163.97
2021-04-16187.3214.0590.0005.21664.22
2021-04-19193.5215.2833.3107.59264.59
2021-04-20204.31216.9455.5879.76265.08
2021-04-21204.87217.6710.2744.24865.30
2021-04-22211.94219.3893.4519.72865.82
2021-04-23217.3221.0122.5298.96566.30
2021-04-26229.1223.1605.43011.25266.95
2021-04-27239.81224.4264.6756.33367.33
2021-04-28233.25225.936-2.7357.76967.78
2021-04-29241.2227.4933.4087.74768.25
2021-04-30250.18229.3213.7238.76968.80
2021-05-06255.3231.4312.0479.91769.43
2021-05-07243.6232.843-4.5836.95769.85
2021-05-10236.8233.786-2.7914.77470.14
2021-05-11226.34235.356-4.4178.32870.61
2021-05-12237.02236.3524.7195.04170.91
2021-05-13227.8237.537-3.8906.24471.26
2021-05-14228.79238.5490.4355.30771.56
2021-05-17240.29239.9025.0266.75771.97
2021-05-18237.61240.791-1.1154.49072.24
2021-05-19253.1242.7876.5199.46172.84
2021-05-20246.97243.720-2.4224.53673.12
2021-05-21266.8245.4208.0297.64573.63
2021-05-24267.55246.2130.2813.55773.86
2021-05-25262.81247.038-1.7723.76874.11
2021-05-26249.93248.638-4.9017.67974.59
2021-05-27251.94249.3530.8043.40974.81
2021-05-28245.79251.111-2.4418.58175.33
2021-05-31258.77253.0385.2818.93975.91
2021-06-01248.84254.415-3.8376.63976.32
2021-06-02232.06256.289-6.7439.68976.89
2021-06-03226257.522-2.6116.55077.26
2021-06-04223.81258.341-0.9694.38977.50
2021-06-07212.65259.553-4.9866.83677.87
2021-06-08214.3260.2240.7763.75778.07
2021-06-09221261.1693.1265.13378.35
2021-06-10246.95263.44911.74211.08179.03
2021-06-11262.5266.0186.29711.74379.81
2021-06-15259.25267.572-1.2387.19280.27
2021-06-16241.66268.969-6.7856.93980.69
2021-06-17249.15269.8253.0994.12180.95
2021-06-18258271.4103.5527.36981.42
2021-06-21278.98273.8798.13210.62082.16
2021-06-22283.8275.5051.7286.87982.65
2021-06-23297.99277.0805.0006.34283.12
2021-06-24302.58279.6854.19110.33083.91
2021-06-25306.88281.4431.4216.87484.43
2021-06-28322.66283.4855.1427.59385.05
2021-06-29343284.9736.3045.20785.49
2021-06-30334286.631-2.6245.95685.99
2021-07-01325288.049-2.6955.23786.41
2021-07-02321.6289.838-1.0466.67786.95
2021-07-05335.2291.5384.2296.08587.46
2021-07-06320.2294.124-4.4759.69388.24
2021-07-07347.28298.5178.45715.17889.56
2021-07-08345.38299.758-0.5474.31189.93
2021-07-09338.58301.454-1.9696.01490.44
2021-07-12355.01303.2744.8536.15290.98
2021-07-13354.41305.504-0.1697.54991.65
2021-07-14330.08307.465-4.5077.12892.24
2021-07-15360.39310.7299.18310.87093.22
2021-07-16348.98312.263-3.1665.27593.68
2021-07-19352.54316.0821.02012.99894.82
2021-07-20351.88318.072-0.1876.78595.42
2021-07-21384.1321.5179.15710.76596.46
2021-07-22432326.71312.47114.43498.01
2021-07-23416329.602-3.7048.33398.88
2021-07-26437332.9295.0489.13599.88
2021-07-27405336.976-7.32311.991101.09
2021-07-28441342.5118.88915.062102.75
2021-07-29529.2351.23120.00019.773105.37
2021-07-30575361.0188.65520.425108.31
2021-08-02565367.569-1.73913.913110.27
2021-08-03470374.016-16.81416.460112.20
2021-08-04491378.3394.46810.566113.50
2021-08-05502.1383.5192.26112.381115.06
2021-08-06532388.7185.95511.727116.62
2021-08-09545.68394.7002.57113.154118.41
2021-08-10498401.406-8.73816.160120.42
2021-08-11477.5404.757-4.1168.422121.43
2021-08-12488.84407.5402.3756.831122.26
2021-08-13458.74411.004-6.1579.062123.30
2021-08-16436413.410-4.9576.622124.02
2021-08-17429415.159-1.6064.890124.55
2021-08-18421.89417.617-1.6576.993125.29
2021-08-19423.11419.6160.2895.670125.88
2021-08-20405422.432-4.2808.343126.73
2021-08-23410.5424.5151.3586.089127.35
2021-08-24399.08427.751-2.7829.730128.33
2021-08-25445433.59711.50615.766130.08
2021-08-26441438.139-0.89912.360131.44
2021-08-27411.7440.795-6.6447.739132.24
2021-08-30432.5445.0355.05211.766133.51
2021-08-31399.58447.410-7.6127.131134.22
2021-09-01386.5450.852-3.27310.689135.26
2021-09-02365.96453.527-5.3148.771136.06
2021-09-03349456.309-4.6349.567136.89
2021-09-06359458.2482.8656.481137.47
2021-09-07365460.4951.6717.384138.15
2021-09-08348.92462.923-4.4058.351138.88
2021-09-09349.11464.7100.0546.145139.41
2021-09-10369.66467.8115.88610.066140.34
2021-09-13331470.832-10.45810.951141.25
2021-09-14343.88473.0843.8917.861141.93
2021-09-15356.18475.4613.5778.009142.64
2021-09-16325.88478.548-8.50711.365143.56
2021-09-17335.42479.7612.9274.342143.93
2021-09-22336.51481.9020.3257.632144.57
2021-09-23343483.4601.9295.453145.04
2021-09-24369487.8597.58014.303146.36
2021-09-27393.86491.6716.73711.615147.50
2021-09-28382.82494.288-2.8038.203148.29
2021-09-29387496.5571.0927.035148.97
2021-09-30398.55498.3062.9845.269149.49
2021-10-08369.88501.241-7.1949.520150.37
2021-10-11340.23504.151-8.01610.265151.25
2021-10-12343.96505.3211.0964.083151.60
2021-10-13383509.82111.35014.098152.95
2021-10-14401.59513.0174.8549.551153.91
2021-10-15406.63514.6681.2554.873154.40
2021-10-18417516.3362.5504.798154.90
2021-10-19414518.555-0.7196.434155.57
2021-10-20429.84522.6773.82611.505156.80
2021-10-21406.99524.673-5.3165.886157.40
2021-10-22387526.420-4.9125.418157.93
2021-10-25435.05531.12712.41612.984159.34
2021-10-26453.71533.3844.2895.967160.02
2021-10-27459537.3051.16610.251161.19
2021-10-28469542.4882.17913.264162.75
2021-10-29485.55547.1603.52911.546164.15
2021-11-01455550.886-6.2929.826165.27
2021-11-02459552.9880.8795.495165.90
2021-11-03446.5555.655-2.7237.168166.70
2021-11-04469.5558.2715.1516.688167.48
2021-11-05439.98560.576-6.2886.288168.17
2021-11-08448562.4361.8234.982168.73
2021-11-09445565.506-0.6708.279169.65
2021-11-10449.5566.9241.0113.784170.08
2021-11-11462.01568.6112.7834.383170.58
2021-11-12467570.3061.0804.355171.09
2021-11-15422.5574.141-9.52910.893172.24
2021-11-16398.3576.011-5.7285.633172.80
2021-11-17413.55577.7413.8295.019173.32
2021-11-18412579.325-0.3754.614173.80
2021-11-19442.33582.8017.3629.432174.84
2021-11-22466.9585.1795.5556.111175.55
2021-11-23461.32587.093-1.1954.978176.13
2021-11-24431.71590.093-6.4198.339177.03
2021-11-25421.36592.356-2.3976.446177.71
2021-11-26433.98594.3032.9955.383178.29
2021-11-29478.8599.42010.32812.825179.83
2021-11-30467.55600.939-2.3503.897180.28
2021-12-01441.33604.444-5.6089.531181.33
2021-12-02433.49606.109-1.7764.611181.83
2021-12-03446.05608.2352.8975.719182.47
2021-12-06433.81610.667-2.7446.726183.20
2021-12-07426613.028-1.8006.653183.91
2021-12-08435.77614.9052.2935.169184.47
2021-12-09439.2616.5220.7874.417184.96
2021-12-10464.03619.4005.6537.443185.82
2021-12-13462.38620.895-0.3563.879186.27
2021-12-14452.51622.326-2.1353.796186.70
2021-12-15462.8625.1872.2747.419187.56
2021-12-16470.9627.2221.7505.186188.17
2021-12-17462629.992-1.8907.193189.00
2021-12-20423.36633.466-8.3649.848190.04
2021-12-21407.99636.593-3.6309.198190.98
2021-12-22409637.6770.2483.179191.30
2021-12-23409639.6660.0005.836191.90
2021-12-24387.32641.488-5.3015.645192.45
2021-12-27384.02642.770-0.8524.007192.83
2021-12-28404.68645.0405.3806.729193.51
2021-12-29409.06646.2911.0823.672193.89
2021-12-30441649.8157.8089.588194.94
2021-12-31459.58653.0124.2138.349195.90
2022-01-04427.73657.083-6.93011.419197.12
2022-01-05408.31659.078-4.5405.864197.72
2022-01-06405.86660.562-0.6004.389198.17
2022-01-07391.1662.701-3.6376.564198.81
2022-01-10383.23664.511-2.0125.666199.35
2022-01-11359.76667.355-6.1249.488200.21
2022-01-12362.91669.4990.8767.088200.85
2022-01-13339.5671.507-6.4517.098201.45
2022-01-14351.67674.4853.58510.162202.35
2022-01-17355.11676.5010.9786.813202.95
2022-01-18359.44678.2101.2195.702203.46
2022-01-19345.5679.772-3.8785.425203.93
2022-01-20344.02681.263-0.4285.204204.38
2022-01-21364.5684.5705.95310.886205.37
2022-01-24402.06689.97510.30516.132206.99
2022-01-25395.48691.327-1.6374.101207.40
2022-01-26409.18693.2923.4645.763207.99
2022-01-27392.32695.035-4.1205.333208.51
2022-01-28402.85697.8222.6848.302209.35
2022-02-07407.99700.1431.2766.826210.04
2022-02-08382.7703.147-6.1999.419210.94
2022-02-09390.9704.7622.1434.959211.43
2022-02-10346.02707.915-11.48110.934212.37
2022-02-11341709.196-1.4514.508212.76
2022-02-14338.46710.437-0.7454.399213.13
2022-02-15364.5713.3967.6949.741214.02
2022-02-16367.57714.7770.8424.510214.43
2022-02-17394.5718.1757.32610.335215.45
2022-02-18385.56719.170-2.2663.095215.75
2022-02-21381.32721.465-1.1007.223216.44
2022-02-22381724.129-0.0848.392217.24
2022-02-23379.99725.744-0.2655.100217.72
2022-02-24384727.9761.0556.974218.39
2022-02-25396729.6083.1254.945218.88
2022-02-28423.3733.8646.89412.066220.16
2022-03-01430735.4301.5834.370220.63
2022-03-02437.13737.4441.6585.528221.23
2022-03-03429.56739.036-1.7324.447221.71
2022-03-04425.37740.414-0.9753.888222.12
2022-03-07435.9743.4032.4758.228223.02
2022-03-08418.88746.336-3.9058.403223.90
2022-03-09408749.891-2.59710.456224.97
2022-03-10421.99751.2943.4293.988225.39
2022-03-11406753.409-3.7896.251226.02
2022-03-14418.8756.3313.1538.374226.90
2022-03-15410.52759.106-1.9778.111227.73
2022-03-16428.05762.4384.2709.339228.73
2022-03-17400765.345-6.5538.723229.60
2022-03-18397.14766.763-0.7154.285230.03
2022-03-21394.5768.384-0.6654.930230.52
2022-03-22375.5770.497-4.8166.750231.15
2022-03-23382.89771.5471.9683.292231.46
2022-03-24375.5772.945-1.9304.469231.88
2022-03-25366774.146-2.5303.939232.24
2022-03-28340.58776.206-6.9457.257232.86
2022-03-29341.31777.5080.2144.577233.25
2022-03-30353.9779.1393.6895.529233.74
2022-03-31344.8780.234-2.5713.812234.07
2022-04-01337.63781.270-2.0793.683234.38
2022-04-06318.16783.335-5.7677.790235.00
2022-04-07303.4784.844-4.6395.969235.45
2022-04-08287.98786.531-5.0827.027235.96
2022-04-11265788.565-7.9809.212236.57
2022-04-12262789.868-1.1325.966236.96
2022-04-13251.5790.940-4.0085.115237.28
2022-04-14237792.389-5.7657.340237.72
2022-04-15241.03794.6731.70011.367238.40
2022-04-18252.47796.3724.7468.078238.91
2022-04-19267.3798.1075.8747.787239.43
2022-04-20230.23800.185-13.86810.831240.06
2022-04-21222.99801.737-3.1458.357240.52
2022-04-22209.01803.139-6.2698.045240.94
2022-04-25181.23805.025-13.29112.492241.51
2022-04-26160.74806.051-11.3067.659241.82
2022-04-27172.88807.6277.55310.937242.29
2022-04-28171.35808.488-0.8856.033242.55
2022-04-29171.58810.0730.13411.083243.02
2022-05-05181.5811.2965.7828.084243.39
2022-05-06179.64812.018-1.0254.826243.61
2022-05-09190.86813.6536.24610.282244.10
2022-05-10209.5816.5929.76616.834244.98
2022-05-11223819.4426.44415.332245.83
2022-05-12222.77820.479-0.1035.587246.14
2022-05-13222821.387-0.3464.911246.42
2022-05-16220.72822.222-0.5774.536246.67
2022-05-17227.38823.2973.0175.677246.99
2022-05-18236.73824.3764.1125.467247.31
2022-05-19255.48827.3877.92014.143248.22
2022-05-20258.08828.5491.0185.406248.56
2022-05-23274.65830.6476.4209.164249.19
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