券老板 约券 融券 锁券 券源 在线咨询

思瑞浦融券券源 思瑞浦专项约券

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
广发证券 青农商行 辽宁成大 大智慧 新大陆 豫光金铅 江山股份 吉林敖东 闰土股份 中国人寿

思瑞浦融券券源 思瑞浦专项约券

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%)
2020-09-212500000
2020-09-212053.644-18.00021.3321.09
2020-09-22233.016.440-6.79614.3961.93
2020-09-23261.649.26212.28712.9442.78
2020-09-2426411.1280.9028.4853.34
2020-09-25264.4513.2050.1709.4243.96
2020-09-28259.9914.500-1.6875.9754.35
2020-09-2924615.951-5.3817.0774.79
2020-09-3025417.8003.2528.7405.34
2020-10-0924819.097-2.3626.2765.73
2020-10-12297.624.05920.00020.0087.22
2020-10-1330926.1773.8318.2227.85
2020-10-14301.0327.190-2.5794.0398.16
2020-10-15291.0129.815-3.32910.8238.94
2020-10-16291.8731.1700.2965.5749.35
2020-10-19293.0832.3640.4154.8899.71
2020-10-20309.235.1785.50010.91910.55
2020-10-21303.7536.225-1.7634.13610.87
2020-10-2229437.869-3.2106.71311.36
2020-10-23261.0540.918-11.20714.01412.28
2020-10-26262.6842.7580.6248.40812.83
2020-10-27269.8944.0042.7455.53913.20
2020-10-28270.3945.1610.1855.13213.55
2020-10-29283.547.0604.8498.04014.12
2020-10-30294.5949.0853.9128.24714.73
2020-11-02314.9751.4626.9189.05715.44
2020-11-0332352.8972.5495.33115.87
2020-11-04315.7755.086-2.2388.32216.53
2020-11-05346.8857.3809.8527.93317.21
2020-11-0634758.8800.0355.18917.66
2020-11-09349.9962.1890.86211.34618.66
2020-11-10337.164.002-3.6836.45219.20
2020-11-11323.8965.823-3.9196.74919.75
2020-11-12314.0467.801-3.0417.55820.34
2020-11-13327.8969.5994.4106.57920.88
2020-11-16315.971.669-3.6577.86521.50
2020-11-17332.0973.8725.1257.95822.16
2020-11-18318.7675.063-4.0144.48722.52
2020-11-19322.5876.4671.1985.22022.94
2020-11-20327.9277.6461.6554.31523.29
2020-11-23328.178.4610.0552.98223.54
2020-11-24381.3183.78816.21816.76325.14
2020-11-2538385.6100.4435.70925.68
2020-11-26374.6388.263-2.1858.49926.48
2020-11-27411.992.0209.94810.94427.61
2020-11-3038993.829-5.5605.58128.15
2020-12-01413.696.2216.3246.93828.87
2020-12-02402.997.433-2.5873.61029.23
2020-12-03377.97100.199-6.1888.78130.06
2020-12-04376.24101.187-0.4583.15430.36
2020-12-07388.7102.7363.3124.78230.82
2020-12-08410.99105.7705.7348.85831.73
2020-12-09396.04107.432-3.6385.03732.23
2020-12-10413110.9064.28210.09233.27
2020-12-11427.1113.8843.4148.36834.17
2020-12-14444.98115.5214.1864.41334.66
2020-12-15424.04118.158-4.7067.46335.45
2020-12-16444.3120.8564.7787.28736.26
2020-12-17442.78122.947-0.3425.66736.88
2020-12-18428125.060-3.3385.92437.52
2020-12-21424.4127.124-0.8415.83638.14
2020-12-22432.03129.8191.7987.48638.95
2020-12-23429.88131.633-0.4985.06439.49
2020-12-24400134.489-6.9518.56840.35
2020-12-25381.8136.398-4.5506.00040.92
2020-12-28394.98138.1573.4525.34341.45
2020-12-29397.02140.0260.5165.64842.01
2020-12-30405142.4812.0107.27442.74
2020-12-31432145.8846.6679.45443.77
2021-01-04401.02150.353-7.17113.37345.11
2021-01-05419152.8034.4847.01745.84
2021-01-06416.07154.367-0.6994.51146.31
2021-01-07404.38156.175-2.8105.36446.85
2021-01-08387157.923-4.2985.42147.38
2021-01-11397161.0002.5849.30048.30
2021-01-12416.28163.9364.8568.46349.18
2021-01-13399166.244-4.1516.94249.87
2021-01-14439170.80210.02512.45951.24
2021-01-15457.89172.8444.3035.35151.85
2021-01-18518.96180.42513.33717.53054.13
2021-01-19520183.1030.2006.18054.93
2021-01-20558186.9437.3088.25856.08
2021-01-21540189.768-3.2266.27856.93
2021-01-22541191.6880.1854.25957.51
2021-01-25524.06199.697-3.13118.34059.91
2021-01-26520.79203.662-0.6249.13461.10
2021-01-27527.08207.5731.2088.90662.27
2021-01-28492.99210.274-6.4686.57463.08
2021-01-29494.6213.1170.3276.89763.94
2021-02-01497.8215.3070.6475.27964.59
2021-02-02510.36217.6042.5235.40265.28
2021-02-03493.7219.648-3.2644.96765.89
2021-02-04522.24222.5395.7816.64466.76
2021-02-05477.45226.798-8.57710.70468.04
2021-02-08529.1232.50410.81812.94269.75
2021-02-09587.61239.25811.05813.79371.78
2021-02-10593241.9130.9175.37372.57
2021-02-18584.22244.229-1.4814.75773.27
2021-02-19565247.779-3.2907.54074.33
2021-02-22509.1252.134-9.89410.26575.64
2021-02-23479255.239-5.9127.77876.57
2021-02-24471.48258.889-1.5709.29077.67
2021-02-25465261.260-1.3746.11978.38
2021-02-26430.77264.774-7.3619.78979.43
2021-03-01451.01266.6634.6995.02680.00
2021-03-02479.97270.3976.4219.33581.12
2021-03-03480.38271.8170.0853.54681.54
2021-03-04451.4276.202-6.03311.65782.86
2021-03-05434.6278.116-3.7225.28683.43
2021-03-08380283.626-12.56317.40085.09
2021-03-09389288.1902.36814.07986.46
2021-03-10407.99289.6714.8824.35786.90
2021-03-11419.96292.5502.9348.22687.77
2021-03-12411.51294.020-2.0124.28688.21
2021-03-15393.8296.490-4.3047.52688.95
2021-03-16394.98298.2090.3005.22389.46
2021-03-17403300.0702.0305.54290.02
2021-03-18386.41302.259-4.1176.79790.68
2021-03-19371303.846-3.9885.13491.15
2021-03-22367305.658-1.0785.92591.70
2021-03-23356307.575-2.9976.46092.27
2021-03-24330.5309.853-7.1638.27292.96
2021-03-25357.12313.1498.05411.07493.94
2021-03-26366.5315.1832.6276.66294.55
2021-03-29354.62316.859-3.2415.67095.06
2021-03-30358.5318.6281.0945.92295.59
2021-03-31360.8320.4730.6426.13796.14
2021-04-01400325.00010.86513.58197.50
2021-04-02426.5329.0856.62511.49398.73
2021-04-06429.75331.0970.7625.62099.33
2021-04-07420.03332.620-2.2624.35199.79
2021-04-08421.15334.3340.2674.883100.30
2021-04-09421.32336.0020.0404.749100.80
2021-04-12415.06337.966-1.4865.680101.39
2021-04-13404.93339.608-2.4414.864101.88
2021-04-14410.5342.1391.3767.401102.64
2021-04-15410.19344.085-0.0765.691103.23
2021-04-16399.99345.581-2.4874.491103.67
2021-04-19398.84346.893-0.2883.945104.07
2021-04-20394348.440-1.2144.714104.53
2021-04-21393.48349.481-0.1323.173104.84
2021-04-22401.44351.2622.0235.324105.38
2021-04-23412.8353.5412.8306.626106.06
2021-04-26426.8355.7193.3916.124106.72
2021-04-27414.28357.204-2.9334.302107.16
2021-04-28391.88361.461-5.40713.035108.44
2021-04-29395.57364.3590.9428.791109.31
2021-04-30417.71367.4205.5978.795110.23
2021-05-06407370.262-2.5648.379111.08
2021-05-07370.03372.991-9.0848.850111.90
2021-05-10355.5375.210-3.9277.491112.56
2021-05-11349.05377.256-1.8147.032113.18
2021-05-12364.6379.7984.4558.366113.94
2021-05-13358.1380.989-1.7833.993114.30
2021-05-14370.52383.1833.4687.104114.95
2021-05-17399.88386.2847.9249.306115.89
2021-05-18390.97387.586-2.2283.996116.28
2021-05-19404389.4453.3335.522116.83
2021-05-20413.03391.1492.2354.950117.34
2021-05-21414.45392.6760.3444.421117.80
2021-05-24429395.6083.5118.201118.68
2021-05-25477.99401.63011.42015.119120.49
2021-05-26476.3403.109-0.3543.726120.93
2021-05-27518.73408.2798.90811.959122.48
2021-05-28483.75411.698-6.7438.482123.51
2021-05-31533.72417.07510.33012.089125.12
2021-06-01530.8418.970-0.5474.285125.69
2021-06-02513421.196-3.3535.207126.36
2021-06-03506.45422.629-1.2773.396126.79
2021-06-04520.89425.1662.8515.845127.55
2021-06-07519.47427.658-0.2735.756128.30
2021-06-08500.11431.321-3.7278.790129.40
2021-06-09505.23433.2311.0244.537129.97
2021-06-10530.01436.3804.9057.129130.91
2021-06-11520438.872-1.8895.751131.66
2021-06-15526441.5701.1546.154132.47
2021-06-16519.24445.276-1.2858.565133.58
2021-06-17552.63449.6526.4319.502134.90
2021-06-18560.08452.5631.3486.237135.77
2021-06-21562.97454.6570.5164.464136.40
2021-06-22540.5458.249-3.9917.976137.47
2021-06-23536.62460.234-0.7184.438138.07
2021-06-24500.01465.334-7.40612.239139.60
2021-06-25505.99467.7061.1965.626140.31
2021-06-28522.3471.7423.2239.273141.52
2021-06-29516.48473.736-1.1144.633142.12
2021-06-30551478.0926.6849.487143.43
2021-07-01546.13480.818-0.8845.989144.25
2021-07-02524.98483.229-3.8735.512144.97
2021-07-05579489.01710.29011.995146.71
2021-07-06602492.4823.9726.908147.74
2021-07-07643499.6926.81113.455149.91
2021-07-08692.44506.5747.68911.927151.97
2021-07-09673.7513.197-2.70611.796153.96
2021-07-12631.83516.587-6.2156.439154.98
2021-07-13585.68519.968-7.3046.927155.99
2021-07-14562.35522.305-2.7534.987156.69
2021-07-15576.29525.2472.4796.126157.57
2021-07-16535.4528.963-7.0958.327158.69
2021-07-19575.2534.2297.43410.986160.27
2021-07-20592.39537.4822.9896.589161.24
2021-07-21605.55541.2292.2227.426162.37
2021-07-22606.35543.5510.1324.596163.07
2021-07-23603.08546.664-0.5396.194164.00
2021-07-26588.39551.907-2.43610.693165.57
2021-07-27598.39556.5391.7009.288166.96
2021-07-28581.47561.087-2.8289.385168.33
2021-07-29653.95569.18112.46514.854170.75
2021-07-30661.51575.3701.15611.227172.61
2021-08-02598.36580.423-9.54610.133174.13
2021-08-03532.06585.971-11.08012.513175.79
2021-08-04564.4590.5476.0789.730177.16
2021-08-05677.4595.34920.0218.506178.60
2021-08-06700.27599.4823.3767.083179.84
2021-08-09665.41604.137-4.9788.394181.24
2021-08-10621.4609.507-6.61410.370182.85
2021-08-11606.4612.146-2.4145.222183.64
2021-08-12641.24618.0195.74510.991185.41
2021-08-13620.99620.871-3.1585.511186.26
2021-08-16634.71627.0132.20911.612188.10
2021-08-17599.4630.686-5.5637.353189.21
2021-08-18588.28632.894-1.8554.505189.87
2021-08-19625.39637.1116.3088.091191.13
2021-08-20637.04641.0151.8637.354192.30
2021-08-23617.44643.429-3.0774.692193.03
2021-08-24619.29646.6550.3006.252194.00
2021-08-25602.17649.921-2.7646.507194.98
2021-08-26569.29653.556-5.4607.662196.07
2021-08-27571.54655.2910.3953.643196.59
2021-08-30603.49659.1485.5907.671197.74
2021-08-31588.38661.911-2.5045.634198.57
2021-09-01579.65665.259-1.4846.931199.58
2021-09-02572.19667.693-1.2875.105200.31
2021-09-03597.35670.9434.3976.529201.28
2021-09-06592.35672.880-0.8373.924201.86
2021-09-07605.95676.1302.2966.435202.84
2021-09-08583.39678.950-3.7235.802203.69
2021-09-09576.38681.115-1.2024.506204.33
2021-09-10638.39687.95310.75912.854206.39
2021-09-13596.49691.145-6.5636.421207.34
2021-09-14594.27693.081-0.3723.910207.92
2021-09-15575.05696.038-3.2346.171208.81
2021-09-16553.27699.524-3.7877.561209.86
2021-09-17549.84701.740-0.6204.837210.52
2021-09-22562.05706.0012.2219.097211.80
2021-09-23554.39708.129-1.3634.606212.44
2021-09-24579.79712.1274.5828.274213.64
2021-09-27623.19717.0437.4859.465215.11
2021-09-28617.27719.923-0.9505.600215.98
2021-09-29629.39722.2011.9634.342216.66
2021-09-30637.5725.2181.2895.680217.57
2021-10-08631.39730.164-0.9589.399219.05
2021-10-11613.39733.041-2.8515.629219.91
2021-10-12594.39736.655-3.0987.296221.00
2021-10-13604.79739.0201.7504.694221.71
2021-10-14619.39741.7372.4145.263222.52
2021-10-15639.89746.6913.3109.291224.01
2021-10-18619.89749.145-3.1264.751224.74
2021-10-19611.36751.035-1.3763.709225.31
2021-10-20629.39753.3982.9494.506226.02
2021-10-21609.03756.610-3.2356.328226.98
2021-10-22611.39758.4720.3883.655227.54
2021-10-25616.39761.2530.8185.414228.38
2021-10-26637.38764.1333.4055.422229.24
2021-10-27619.89766.410-2.7444.407229.92
2021-10-28644.39770.0263.9526.733231.01
2021-10-29773.39780.74820.01916.637234.22
2021-11-01776.39788.5510.38812.060236.57
2021-11-02794.39792.7372.3186.324237.82
2021-11-03792.43795.651-0.2474.412238.70
2021-11-04797.21798.6670.6034.540239.60
2021-11-05779.16801.497-2.2644.358240.45
2021-11-08769.39804.945-1.2545.378241.48
2021-11-09770.89808.0680.1954.862242.42
2021-11-10780.49811.8021.2455.740243.54
2021-11-11811.4816.9143.9607.561245.07
2021-11-12808.3820.451-0.3825.251246.14
2021-11-15795.39822.582-1.5973.214246.77
2021-11-16794.39825.521-0.1264.439247.66
2021-11-17802.68827.7811.0443.380248.33
2021-11-18807.39829.7060.5872.860248.91
2021-11-19815.39835.1490.9918.011250.54
2021-11-22847.89839.4933.9866.147251.85
2021-11-23854.97842.4890.8354.206252.75
2021-11-24854.38846.819-0.0696.081254.05
2021-11-25868.39849.8321.6404.164254.95
2021-11-26846.67853.650-2.5015.411256.10
2021-11-29905.29859.1426.9247.280257.74
2021-11-30881.39862.552-2.6404.642258.77
2021-12-01882.51866.4900.1275.355259.95
2021-12-02863.39870.804-2.1675.997261.24
2021-12-03864.39873.7650.1164.111262.13
2021-12-06837.35878.782-3.1287.190263.63
2021-12-07809884.116-3.3867.911265.23
2021-12-08818.32886.5671.1523.595265.97
2021-12-09830.39889.3421.4754.011266.80
2021-12-10821.03892.051-1.1273.960267.62
2021-12-13886.35898.2027.9568.327269.46
2021-12-14916.41902.3273.3915.402270.70
2021-12-15899.39905.099-1.8573.698271.53
2021-12-16877.68910.465-2.4147.337273.14
2021-12-17869.65912.574-0.9152.909273.77
2021-12-20829.39917.139-4.6296.605275.14
2021-12-21822.51919.948-0.8304.099275.98
2021-12-22801.31923.155-2.5774.802276.95
2021-12-23805.76925.6870.5553.770277.71
2021-12-24804.39927.331-0.1702.454278.20
2021-12-27792.39929.128-1.4922.721278.74
2021-12-28787.3931.481-0.6423.585279.44
2021-12-29775.39933.679-1.5133.401280.10
2021-12-30778.49936.1930.4003.875280.86
2021-12-31767.39939.442-1.4265.082281.83
2022-01-04746.39943.406-2.7376.372283.02
2022-01-05725.37946.692-2.8165.435284.01
2022-01-06725.23948.686-0.0193.300284.61
2022-01-07707.8951.493-2.4034.758285.45
2022-01-10690.89955.218-2.3896.469286.57
2022-01-11671.73958.435-2.7735.748287.53
2022-01-12674.39960.3300.3963.372288.10
2022-01-13670.06963.177-0.6425.099288.95
2022-01-14694.38966.3523.6305.486289.91
2022-01-17680.89969.420-1.9435.408290.83
2022-01-18690.78971.2561.4533.188291.38
2022-01-19673.44974.009-2.5104.906292.20
2022-01-20673.55975.9370.0163.435292.78
2022-01-21667.47977.538-0.9032.879293.26
2022-01-24659.03979.297-1.2643.203293.79
2022-01-25688.56982.7704.4816.053294.83
2022-01-26664.7986.406-3.4656.563295.92
2022-01-27624.81990.228-6.0017.342297.07
2022-01-28610.39993.634-2.3086.696298.09
2022-02-07621.02996.6561.7425.839299.00
2022-02-08603.66999.784-2.7956.217299.94
2022-02-09599.161003.071-0.7456.585300.92
2022-02-10600.891005.3610.2894.573301.61
2022-02-11607.451007.7741.0924.766302.33
2022-02-14607.381009.646-0.0123.697302.89
2022-02-15630.391012.4523.7885.343303.74
2022-02-16601.611015.533-4.5656.145304.66
2022-02-17618.391018.6022.7895.956305.58
2022-02-18612.381019.744-0.9722.236305.92
2022-02-21589.641023.512-3.7137.670307.05
2022-02-22597.391025.5021.3143.996307.65
2022-02-23652.621031.8199.24511.616309.55
2022-02-24638.391033.970-2.1804.044310.19
2022-02-25664.621036.6254.1094.795310.99
2022-02-28668.451038.3070.5763.018311.49
2022-03-01672.231040.5150.5653.942312.15
2022-03-02656.661042.337-2.3163.329312.70
2022-03-03647.681044.460-1.3683.934313.34
2022-03-04666.391049.2182.8898.568314.77
2022-03-07651.771051.382-2.1943.984315.41
2022-03-08654.291054.6970.3876.080316.41
2022-03-09649.391057.951-0.7496.013317.39
2022-03-10657.751061.6061.2876.669318.48
2022-03-11659.391063.4160.2493.293319.02
2022-03-14621.291067.025-5.7786.972320.11
2022-03-15641.671072.2373.2809.746321.67
2022-03-16681.241076.5546.1677.605322.97
2022-03-17689.391078.9141.1964.109323.67
2022-03-18672.921080.917-2.3893.571324.28
2022-03-21700.41085.4274.0847.728325.63
2022-03-22689.391086.904-1.5722.570326.07
2022-03-23687.291088.315-0.3052.464326.49
2022-03-24677.391090.114-1.4403.186327.03
2022-03-25665.591091.457-1.7422.421327.44
2022-03-28645.391093.370-3.0353.556328.01
2022-03-29630.071095.932-2.3744.881328.78
2022-03-30644.441098.2512.2814.317329.48
2022-03-31619.371100.716-3.8904.776330.21
2022-04-01608.391102.563-1.7733.644330.77
2022-04-06536.251109.014-11.85814.435332.70
2022-04-07533.891110.905-0.4404.250333.27
2022-04-08533.891113.0710.0004.870333.92
2022-04-11519.391115.609-2.7165.863334.68
2022-04-12519.891117.6630.0964.742335.30
2022-04-13487.391120.069-6.2515.922336.02
2022-04-14507.391122.9444.1036.799336.88
2022-04-15520.891126.5122.6618.221337.95
2022-04-18529.391129.6571.6327.128338.90
2022-04-19523.291131.349-1.1523.880339.40
2022-04-20526.911133.4360.6924.753340.03
2022-04-21528.41137.3730.2838.943341.21
2022-04-22519.891139.366-1.6114.599341.81
2022-04-25499.391141.180-3.9434.359342.35
2022-04-26496.431145.602-0.59310.691343.68
2022-04-27512.391149.8373.2159.917344.95
2022-04-28492.391153.307-3.9038.458345.99
2022-04-29486.611155.698-1.1745.896346.71
2022-05-05476.641157.257-2.0493.925347.18
2022-05-06447.71159.656-6.0726.428347.90
2022-05-09414.981162.870-7.3089.294348.86
2022-05-104521168.1218.92113.943350.44
2022-05-11472.331171.2384.4987.918351.37
2022-05-12473.961173.3360.3455.312352.00
2022-05-13486.191176.4902.5807.785352.95
2022-05-16496.361178.9102.0925.850353.67
2022-05-17520.21183.2774.80310.073354.98
2022-05-18523.991185.0280.7294.010355.51
2022-05-19549.71188.7104.9078.038356.61
2022-05-205391190.508-1.9474.002357.15
2022-05-23553.31193.7932.6537.126358.14
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