券老板 约券 融券 锁券 券源 在线咨询

芯原股份-U融券券源 芯原股份-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
迪马股份 华润三九 宜安科技 视觉中国 中国卫通 养元饮品 国电南瑞 信达地产 富临精工 中兵红箭

芯原股份-U融券券源 芯原股份-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%)
2020-08-181500000
2020-08-181482.549-1.33320.6670.76
2020-08-19146.994.264-2.00714.0001.28
2020-08-20128.485.511-12.59311.6471.65
2020-08-21130.226.6931.35410.8972.01
2020-08-24131.717.9051.14411.0432.37
2020-08-25119.89.283-9.04313.7952.78
2020-08-26109.610.155-8.5149.5583.05
2020-08-27114.7211.3094.67212.0623.39
2020-08-28118.1912.0973.0258.0023.63
2020-08-31119.9812.7951.5156.9803.84
2020-09-0111413.352-4.9845.8684.01
2020-09-02110.513.917-3.0706.1324.18
2020-09-03120.7815.2679.30313.4214.58
2020-09-04122.0516.0251.0517.4524.81
2020-09-07102.817.822-15.77220.9675.35
2020-09-0897.618.148-5.0584.0085.44
2020-09-0997.8818.7730.2877.6745.63
2020-09-1091.0819.668-6.94711.7805.90
2020-09-1195.6520.4355.0189.6296.13
2020-09-14104.2821.4809.02212.0236.44
2020-09-15105.322.3500.9789.9166.70
2020-09-16107.2822.8261.8805.3286.85
2020-09-1710723.357-0.2615.9477.01
2020-09-18105.9123.973-1.0196.9917.19
2020-09-21104.8224.365-1.0294.4857.31
2020-09-22103.0424.610-1.6982.8537.38
2020-09-23105.5525.1362.4365.9787.54
2020-09-24103.1325.414-2.2933.2407.62
2020-09-2598.8525.810-4.1504.8007.74
2020-09-2891.226.322-7.7396.7377.90
2020-09-2994.426.7013.5094.8258.01
2020-09-3092.526.970-2.0133.4858.09
2020-10-0995.4127.2253.1463.2008.17
2020-10-12102.2527.8937.1697.8508.37
2020-10-13106.5228.6364.1768.3628.59
2020-10-14103.9929.042-2.3754.6948.71
2020-10-15102.8829.494-1.0675.2708.85
2020-10-16100.230.087-2.6057.0969.03
2020-10-1997.1230.606-3.0746.4179.18
2020-10-209830.9230.9063.8829.28
2020-10-2194.0331.278-4.0514.5319.38
2020-10-2293.4331.506-0.6382.9259.45
2020-10-238832.167-5.8129.0129.65
2020-10-2691.232.6333.6366.1369.79
2020-10-2791.9732.8120.8442.3369.84
2020-10-288933.319-3.2296.83910.00
2020-10-298633.711-3.3715.47210.11
2020-10-3085.2434.187-0.8846.69810.26
2020-11-0285.834.6230.6576.10010.39
2020-11-0391.335.1916.4107.45910.56
2020-11-0489.5535.605-1.9175.55310.68
2020-11-0592.1735.8842.9263.62910.77
2020-11-0691.4336.164-0.8033.66710.85
2020-11-09109.7237.95620.00419.60011.39
2020-11-10103.5838.509-5.5966.40711.55
2020-11-11101.1839.034-2.3176.23711.71
2020-11-1299.639.551-1.5626.22711.87
2020-11-13101.339.8981.7074.10611.97
2020-11-1698.2840.260-2.9814.42312.08
2020-11-1795.9840.738-2.3405.97312.22
2020-11-1894.2541.165-1.8025.43912.35
2020-11-1993.841.551-0.4774.93412.47
2020-11-2092.1941.850-1.7163.89112.55
2020-11-2390.6842.177-1.6384.33912.65
2020-11-2493.4942.6833.0996.48412.80
2020-11-2594.943.0201.5084.26812.91
2020-11-2692.8643.328-2.1503.97313.00
2020-11-2794.1543.6431.3894.01713.09
2020-11-3096.5244.0832.5175.47013.22
2020-12-019844.4711.5334.75513.34
2020-12-02100.0644.8702.1024.78613.46
2020-12-0396.6145.215-3.4484.28713.56
2020-12-0492.6745.563-4.0784.50313.67
2020-12-0792.545.873-0.1834.02513.76
2020-12-0893.7646.0561.3622.33513.82
2020-12-0991.3646.299-2.5603.20013.89
2020-12-1090.146.515-1.3792.86813.95
2020-12-119146.8320.9994.18414.05
2020-12-1491.9747.1341.0663.94514.14
2020-12-1590.1447.445-1.9904.13214.23
2020-12-1685.747.861-4.9265.82414.36
2020-12-178748.2001.5174.67914.46
2020-12-1886.2148.566-0.9085.09214.57
2020-12-2187.248.9271.1484.97614.68
2020-12-228349.304-4.8175.44714.79
2020-12-2383.149.6610.1205.15714.90
2020-12-2478.4550.115-5.5966.94315.03
2020-12-2576.150.386-2.9964.27015.12
2020-12-2875.1150.650-1.3014.21815.19
2020-12-2976.5250.9351.8774.47315.28
2020-12-3077.9951.4041.9217.21415.42
2020-12-3180.5851.8593.3216.78315.56
2021-01-0477.7152.169-3.5624.77815.65
2021-01-0579.352.5172.0465.26315.76
2021-01-0676.3752.834-3.6954.98115.85
2021-01-0771.0153.306-7.0187.97415.99
2021-01-0871.0553.5300.0563.78816.06
2021-01-1169.5553.852-2.1115.55916.16
2021-01-1269.3754.025-0.2592.99116.21
2021-01-1372.6954.4624.7867.20816.34
2021-01-148055.56910.05616.60516.67
2021-01-1579.8655.851-0.1754.23816.76
2021-01-1883.0356.3913.9697.81416.92
2021-01-1983.8356.8030.9645.88917.04
2021-01-2082.3757.034-1.7423.37617.11
2021-01-2184.157.4462.1005.87617.23
2021-01-2285.757.7761.9024.62517.33
2021-01-2589.2858.6274.17711.43517.59
2021-01-2685.758.969-4.0104.78317.69
2021-01-2787.8159.7172.46210.22217.92
2021-01-2887.760.041-0.1254.44118.01
2021-01-2982.260.618-6.2718.41518.19
2021-02-0184.0260.9692.2145.01218.29
2021-02-0281.9961.366-2.4165.80818.41
2021-02-0380.3461.817-2.0126.74518.55
2021-02-0480.662.2430.3246.33618.67
2021-02-0579.8862.680-0.8936.57618.80
2021-02-0880.3663.0130.6014.97018.90
2021-02-0976.163.502-5.3017.70319.05
2021-02-1077.6563.9142.0376.37319.17
2021-02-1877.964.3680.3226.99319.31
2021-02-1975.7464.712-2.7735.45619.41
2021-02-2276.3364.9530.7793.78919.49
2021-02-2375.7265.149-0.7993.09219.54
2021-02-2475.2765.377-0.5943.64519.61
2021-02-2573.2365.733-2.7105.83219.72
2021-02-2671.8266.003-1.9254.50619.80
2021-03-0174.4266.2143.6203.41119.86
2021-03-0273.6866.462-0.9944.03119.94
2021-03-0374.266.6190.7062.53819.99
2021-03-0471.9467.016-3.0466.61720.10
2021-03-0572.767.1451.0562.14120.14
2021-03-0868.8667.497-5.2826.13520.25
2021-03-0965.767.803-4.5895.59120.34
2021-03-1063.2568.142-3.7296.42320.44
2021-03-1164.3668.4401.7555.56520.53
2021-03-1262.1568.617-3.4343.40320.58
2021-03-1559.5268.846-4.2324.61820.65
2021-03-1659.5868.9680.1012.47020.69
2021-03-1760.1869.1301.0073.22320.74
2021-03-1859.569.249-1.1302.40920.77
2021-03-1960.769.4802.0174.55520.84
2021-03-2260.3769.551-0.5441.41720.87
2021-03-2360.5969.7830.3644.58820.93
2021-03-2456.5370.101-6.7016.75021.03
2021-03-2556.3870.235-0.2652.86621.07
2021-03-2657.3970.4281.7914.02621.13
2021-03-2956.5870.554-1.4112.68321.17
2021-03-3056.1570.720-0.7603.53521.22
2021-03-3154.670.922-2.7604.43521.28
2021-04-0158.6271.2777.3637.27121.38
2021-04-026071.4522.3543.49721.44
2021-04-0658.671.684-2.3334.76721.51
2021-04-0759.7871.8782.0143.89121.56
2021-04-0858.9871.999-1.3382.45921.60
2021-04-095772.213-3.3574.51021.66
2021-04-1255.1272.437-3.2984.87721.73
2021-04-1353.9572.569-2.1232.92121.77
2021-04-1454.9372.7271.8163.44821.82
2021-04-1555.0572.8640.2183.00421.86
2021-04-1656.7773.0653.1244.23321.92
2021-04-1957.9273.2542.0263.92821.98
2021-04-2056.9373.382-1.7092.69322.01
2021-04-2156.5973.522-0.5972.96922.06
2021-04-2262.4974.08810.42610.86822.23
2021-04-2363.0874.3740.9445.44122.31
2021-04-2664.2874.7441.9026.91222.42
2021-04-2763.1674.982-1.7424.52722.49
2021-04-285875.402-8.1708.69222.62
2021-04-2955.5775.660-4.1905.56922.70
2021-04-3054.675.907-1.7465.41722.77
2021-05-065476.059-1.0993.38822.82
2021-05-0752.1676.294-3.4075.40722.89
2021-05-1051.2776.427-1.7063.10622.93
2021-05-1153.3976.6614.1355.26623.00
2021-05-1252.7176.795-1.2743.05323.04
2021-05-1353.5177.0541.5185.80523.12
2021-05-1454.2577.1621.3832.39223.15
2021-05-1754.2177.320-0.0743.48423.20
2021-05-1854.2477.4220.0552.26923.23
2021-05-1954.377.5260.1112.28623.26
2021-05-2053.4477.710-1.5844.12523.31
2021-05-215678.1464.7909.35623.44
2021-05-2454.1878.342-3.2504.33923.50
2021-05-2557.9178.7676.8848.80423.63
2021-05-2657.8279.012-0.1555.09423.70
2021-05-2760.1879.3854.0827.43723.82
2021-05-2860.2579.5510.1163.30723.87
2021-05-3164.6679.8837.3206.15823.96
2021-06-0168.1880.3685.4448.53724.11
2021-06-0267.2880.551-1.3203.25624.17
2021-06-0366.4680.789-1.2194.29524.24
2021-06-0465.981.018-0.8434.18324.31
2021-06-0767.4881.3092.3985.15924.39
2021-06-0866.1581.501-1.9713.48324.45
2021-06-0968.5581.8623.6286.33424.56
2021-06-1069.282.0520.9483.29724.62
2021-06-1163.482.570-8.3829.79824.77
2021-06-1565.3682.8273.0914.71624.85
2021-06-1666.8683.1362.2955.53924.94
2021-06-1771.8583.7367.46310.02125.12
2021-06-1876.8884.2617.0018.19825.28
2021-06-2177.9884.5961.4315.16425.38
2021-06-227584.967-3.8215.93725.49
2021-06-2378.9585.3525.2675.84025.61
2021-06-2472.0985.802-5.2947.48825.74
2021-06-2572.8886.1291.0965.39625.84
2021-06-2875.586.3753.5953.91125.91
2021-06-2972.8686.760-3.4976.33126.03
2021-06-3077.9787.7327.01314.96026.32
2021-07-0176.5988.031-1.7704.69426.41
2021-07-0273.8488.356-3.5915.27526.51
2021-07-0571.788.756-2.8986.70426.63
2021-07-0669.9389.174-2.4697.16926.75
2021-07-0769.189.420-1.1874.26126.83
2021-07-0872.8889.8095.4706.41126.94
2021-07-0972.8890.1860.0006.21627.06
2021-07-1272.3590.466-0.7274.63827.14
2021-07-1370.7990.815-2.1565.91627.24
2021-07-1466.0991.050-2.8524.26327.31
2021-07-1563.8891.417-3.3446.90027.43
2021-07-1663.9291.7320.0635.91727.52
2021-07-1962.291.990-2.6914.97527.60
2021-07-2062.992.1471.1252.99027.64
2021-07-2168.892.9409.38013.83127.88
2021-07-2274.9393.7808.91013.45928.13
2021-07-2373.894.211-1.5087.00728.26
2021-07-267494.6720.2717.48028.40
2021-07-2779.8895.6557.94614.75728.70
2021-07-2876.3896.372-4.38211.26728.91
2021-07-2981.5896.8896.8087.60729.07
2021-07-3076.497.525-6.3509.99029.26
2021-08-027897.9332.0946.27029.38
2021-08-037298.326-7.6926.56429.50
2021-08-0486.499.71620.00019.30629.91
2021-08-05102101.09418.05616.20430.33
2021-08-0696.94101.856-4.9619.43130.56
2021-08-0990.78102.804-6.35412.53430.84
2021-08-1089.17103.439-1.7748.54831.03
2021-08-1188.5103.714-0.7513.72331.11
2021-08-1290104.3201.6958.07931.30
2021-08-1383104.796-7.7786.88931.44
2021-08-1683.29105.4820.3499.88031.64
2021-08-1780.06105.875-3.8785.89531.76
2021-08-1885.5106.5316.7959.20631.96
2021-08-1982.1106.981-3.9776.57332.09
2021-08-2080.69107.326-1.7175.14032.20
2021-08-2384.62107.8264.8707.08932.35
2021-08-2484.23108.166-0.4614.84532.45
2021-08-2580.88108.566-3.9775.93632.57
2021-08-2676.61109.031-5.2797.28232.71
2021-08-2775.81109.302-1.0444.28132.79
2021-08-3079.65109.9335.0659.51132.98
2021-08-3177.72110.331-2.4236.15233.10
2021-09-0173.83110.642-5.0055.04433.19
2021-09-0275.81110.9922.6825.54033.30
2021-09-0378.5111.5623.5488.71933.47
2021-09-0679.2111.9200.8925.42733.58
2021-09-0778.23112.178-1.2253.95233.65
2021-09-0876.7112.379-1.9563.14533.71
2021-09-0974.5112.580-2.8683.23333.77
2021-09-1079.77113.3937.07412.24234.02
2021-09-1379.75113.660-0.0254.01234.10
2021-09-1478.91114.042-1.0535.80634.21
2021-09-1576.96114.424-2.4715.95634.33
2021-09-1673.6114.708-4.3664.63934.41
2021-09-1775.13115.0282.0795.10934.51
2021-09-2273.91115.281-1.6244.11334.58
2021-09-2374.58115.5030.9073.57234.65
2021-09-2473.2115.707-1.8503.33934.71
2021-09-2772.01115.979-1.6264.53634.79
2021-09-2869.06116.354-4.0976.51334.91
2021-09-2967.81116.542-1.8103.31634.96
2021-09-3067.48116.724-0.4873.24435.02
2021-10-0867.66116.9270.2673.60135.08
2021-10-1166.13117.137-2.2613.81335.14
2021-10-1264.5117.446-2.4655.74635.23
2021-10-1364.5117.6210.0003.25635.29
2021-10-1463.4117.755-1.7052.52735.33
2021-10-1564.56117.9311.8303.28135.38
2021-10-1862.99118.114-2.4323.48535.43
2021-10-1964.75118.5012.7947.17635.55
2021-10-2063.95118.653-1.2362.85735.60
2021-10-2165.13118.8391.8453.42535.65
2021-10-2266.4119.0671.9504.11535.72
2021-10-2565.55119.256-1.2803.46435.78
2021-10-2665.11119.425-0.6713.11235.83
2021-10-2760.99119.819-6.3287.75635.95
2021-10-2862.17120.1641.9356.65736.05
2021-10-2965.92120.5776.0327.51236.17
2021-11-0165.57120.870-0.5315.37036.26
2021-11-0265.81121.1100.3664.37736.33
2021-11-0366.4121.3100.8973.61636.39
2021-11-0466.13121.448-0.4072.50036.43
2021-11-0571.5122.0968.12010.87336.63
2021-11-0871.51122.4040.0145.17536.72
2021-11-0975.35122.9495.3708.67036.88
2021-11-1075123.178-0.4643.66336.95
2021-11-1175.5123.4980.6675.09337.05
2021-11-1274.8123.893-0.9276.33137.17
2021-11-1574.31124.119-0.6553.65037.24
2021-11-1671.21124.438-4.1725.38337.33
2021-11-1774.99124.8025.3085.82837.44
2021-11-1874.6125.024-0.5203.56037.51
2021-11-1974.88125.2310.3753.32437.57
2021-11-2276.65125.4942.3644.11337.65
2021-11-2377.61125.7781.2524.39737.73
2021-11-2477.68125.9140.0902.10037.77
2021-11-2576.9126.228-1.0044.89237.87
2021-11-2677.92126.5981.3265.69637.98
2021-11-2978.06126.8860.1804.44038.07
2021-11-3077.58127.083-0.6153.04938.13
2021-12-0176.29127.295-1.6633.32638.19
2021-12-0274.5127.628-2.3465.36138.29
2021-12-0377.15127.9913.5575.65138.40
2021-12-0676128.309-1.4915.01638.49
2021-12-0774.21128.626-2.3555.13238.59
2021-12-0875.54128.7751.7922.37238.63
2021-12-0977.65129.1462.7935.73238.74
2021-12-1081.48129.9854.93212.35039.00
2021-12-1387.2130.5457.0207.70739.16
2021-12-1486.9130.776-0.3443.18839.23
2021-12-1582.9131.188-4.6035.96139.36
2021-12-1681.58131.474-1.5924.21039.44
2021-12-1778.08131.862-4.2905.97039.56
2021-12-2074.8132.182-4.2015.12339.65
2021-12-2175.2132.3850.5353.24939.72
2021-12-2274.6132.565-0.7982.88639.77
2021-12-2374.08132.733-0.6972.72139.82
2021-12-2471.55133.034-3.4155.06239.91
2021-12-2772.31133.2271.0623.20139.97
2021-12-2874.95133.5033.6514.41240.05
2021-12-2974.48133.625-0.6271.96140.09
2021-12-3076.98134.0743.3577.00940.22
2021-12-3177.36134.2830.4943.24840.29
2022-01-0478.43134.4861.3833.10240.35
2022-01-0575.85134.789-3.2904.79440.44
2022-01-0673.51135.133-3.0855.60340.54
2022-01-0773.54135.4620.0415.37340.64
2022-01-1072.2135.722-1.8224.32440.72
2022-01-1171.85135.888-0.4852.77040.77
2022-01-1270.85136.121-1.3923.95340.84
2022-01-1369.57136.325-1.8073.51440.90
2022-01-1470.1136.5630.7624.06840.97
2022-01-1768.85136.793-1.7834.02341.04
2022-01-1868.49136.945-0.5232.65841.08
2022-01-1967.81137.094-0.9932.62841.13
2022-01-2065.9137.360-2.8174.85241.21
2022-01-2163.65137.610-3.4144.71941.28
2022-01-2464.71137.7611.6652.79741.33
2022-01-2563.73137.904-1.5142.68941.37
2022-01-2666.07138.1223.6723.95441.44
2022-01-2763.8138.355-3.4364.38941.51
2022-01-2861.68138.672-3.3236.16041.60
2022-02-0761.28138.847-0.6493.43741.65
2022-02-0861.8138.9770.8492.52941.69
2022-02-0963.55139.1532.8323.31741.75
2022-02-1062.5139.314-1.6523.08441.79
2022-02-1160.98139.494-2.4323.55241.85
2022-02-1458.96139.713-3.3134.46041.91
2022-02-1560.96139.9153.3923.96941.97
2022-02-1659.85140.099-1.8213.69142.03
2022-02-1759.91140.2520.1003.05842.08
2022-02-1860140.4060.1503.08842.12
2022-02-2159.76140.518-0.4002.25042.16
2022-02-2259.04140.746-1.2054.63542.22
2022-02-2362.41141.1295.7087.36842.34
2022-02-2460.88141.373-2.4524.79142.41
2022-02-2561.06141.5270.2963.03942.46
2022-02-2861.12141.6870.0983.14442.51
2022-03-0160.88141.842-0.3933.04342.55
2022-03-0260.1141.945-1.2812.05342.58
2022-03-0358.7142.128-2.3293.76042.64
2022-03-0458.97142.3480.4604.46342.70
2022-03-0756.23142.652-4.6466.49542.80
2022-03-0856.4142.8540.3024.28642.86
2022-03-0956.68143.1810.4966.93342.95
2022-03-1054.99143.450-2.9825.87543.04
2022-03-1155.46143.7020.8555.45643.11
2022-03-1453.08143.894-4.2914.32743.17
2022-03-1551.12144.139-3.6935.76543.24
2022-03-1652.2144.4302.1136.69043.33
2022-03-1753.51144.6122.5104.08043.38
2022-03-1851.71144.801-3.3644.37343.44
2022-03-2152.84144.9582.1853.57843.49
2022-03-2251.89145.092-1.7983.08543.53
2022-03-2352.37145.2130.9252.77543.56
2022-03-2450.88145.364-2.8453.57143.61
2022-03-2550.15145.579-1.4355.13043.67
2022-03-2849.82145.665-0.6582.07443.70
2022-03-2948.52145.868-2.6095.01843.76
2022-03-3049.99145.9963.0303.09243.80
2022-03-3148.99146.143-2.0003.60143.84
2022-04-0148.6146.266-0.7963.02143.88
2022-04-0646.99146.454-3.3134.81543.94
2022-04-0745.69146.585-2.7673.42643.98
2022-04-0845.44146.729-0.5473.80844.02
2022-04-1143.55146.896-4.1594.59944.07
2022-04-1243.9147.0470.8044.13344.11
2022-04-1342.2147.197-3.8724.26044.16
2022-04-1442.85147.3441.5404.12344.20
2022-04-1543.41147.4611.3073.24444.24
2022-04-1844.48147.6982.4656.38144.31
2022-04-1943.43147.840-2.3613.91244.35
2022-04-2042.92147.957-1.1743.29344.39
2022-04-2142.1148.118-1.9114.56744.44
2022-04-2241.3148.225-1.9003.13544.47
2022-04-2538.27148.422-7.3376.17444.53
2022-04-2636.5148.627-4.6256.74244.59
2022-04-2739.34149.0137.78111.75344.70
2022-04-2838.12149.125-3.1013.53344.74
2022-04-2939.68149.3174.0925.79744.80
2022-05-0539.9149.4620.5544.36044.84
2022-05-0639.61149.613-0.7274.58644.88
2022-05-0938.88149.736-1.8433.78744.92
2022-05-1040.36149.9873.8077.45945.00
2022-05-1141.21150.1982.1066.16945.06
2022-05-1241.31150.3060.2433.13045.09
2022-05-1341.8150.4641.1864.52745.14
2022-05-1641.29150.644-1.2205.23945.19
2022-05-1743.9150.9416.3218.11345.28
2022-05-1843.66151.051-0.5473.03045.32
2022-05-1944.66151.2352.2904.94745.37
2022-05-2045.05151.3410.8732.82145.40
2022-05-2345.68151.4981.3984.12945.45
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