券老板 约券 融券 锁券 券源 在线咨询

瑞联新材融券券源 瑞联新材专项约券

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
中国国航 震有科技 立昂微 工大高科 广州发展 泰格医药 创耀科技 中谷物流 宏微科技 锦龙股份

瑞联新材融券券源 瑞联新材专项约券

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%)
2020-09-02145.860000
2020-09-02126.051.541-13.58214.6720.46
2020-09-03114.282.161-21.6516.5060.65
2020-09-04113.72.607-0.5084.7080.78
2020-09-07104.873.301-7.7667.9420.99
2020-09-0899.913.829-4.7306.3411.15
2020-09-0992.154.341-7.7676.6761.30
2020-09-1092.994.6770.9124.3301.40
2020-09-1197.565.3274.9158.0011.60
2020-09-1497.545.582-0.0213.1261.67
2020-09-1598.165.9300.6364.2551.78
2020-09-16101.836.3723.7395.2161.91
2020-09-17106.247.2854.33110.3112.19
2020-09-18106.597.6710.3294.3392.30
2020-09-21107.017.9120.3942.7022.37
2020-09-22106.368.597-0.6077.7382.58
2020-09-23108.889.0052.3694.4942.70
2020-09-24104.779.336-3.7753.7932.80
2020-09-25107.849.8152.9305.3262.94
2020-09-28104.8610.244-2.7634.9053.07
2020-09-29104.4110.447-0.4292.3363.13
2020-09-30100.5310.882-3.7165.1913.26
2020-10-09106.5911.5756.0287.8093.47
2020-10-12108.8612.0522.1305.2543.62
2020-10-13109.2512.3700.3583.4913.71
2020-10-14108.2612.622-0.9062.8013.79
2020-10-15104.8812.961-3.1223.8803.89
2020-10-16104.713.067-0.1721.2113.92
2020-10-19102.4413.270-2.1592.3783.98
2020-10-20103.3613.4390.8981.9624.03
2020-10-21102.7313.635-0.6102.2834.09
2020-10-22102.4613.790-0.2631.8204.14
2020-10-23101.0913.993-1.3372.4114.20
2020-10-26101.4614.1840.3662.2554.26
2020-10-27104.0914.4342.5922.8884.33
2020-10-28105.114.7930.9704.0934.44
2020-10-29102.6614.973-2.3222.1124.49
2020-10-3097.8615.468-4.6766.0594.64
2020-11-0296.8415.708-1.0422.9844.71
2020-11-0399.6615.9472.9122.8714.78
2020-11-0499.7116.1870.0502.8904.86
2020-11-05101.0616.4451.3543.0594.93
2020-11-06100.5516.634-0.5052.2664.99
2020-11-09103.9616.9553.3913.7005.09
2020-11-10104.6717.1130.6831.8185.13
2020-11-11102.8617.412-1.7293.4785.22
2020-11-12102.1917.550-0.6511.6245.26
2020-11-13101.9717.716-0.2151.9575.31
2020-11-16101.9217.811-0.0491.1185.34
2020-11-17102.5718.1090.6383.4835.43
2020-11-18105.2318.3762.5933.0425.51
2020-11-19104.8618.606-0.3522.6325.58
2020-11-20103.6518.801-1.1542.2605.64
2020-11-23102.9618.925-0.6661.4475.68
2020-11-24102.7819.010-0.1750.9915.70
2020-11-25101.7619.129-0.9921.4115.74
2020-11-2699.5219.390-2.2013.1455.82
2020-11-2799.5719.5360.0501.7585.86
2020-11-3099.4919.690-0.0801.8585.91
2020-12-01100.1219.8130.6331.4785.94
2020-12-02102.6720.1552.5473.9956.05
2020-12-03102.4320.376-0.2342.5816.11
2020-12-04100.4520.592-1.9332.5876.18
2020-12-07100.6620.6750.2090.9866.20
2020-12-0899.1620.870-1.4902.3646.26
2020-12-0997.8621.077-1.3112.5416.32
2020-12-1096.5221.239-1.3692.0036.37
2020-12-1194.3921.558-2.2074.0616.47
2020-12-1494.4121.6790.0211.5366.50
2020-12-1594.8521.8380.4662.0126.55
2020-12-1693.0522.050-1.8982.7316.61
2020-12-1792.6322.265-0.4512.7836.68
2020-12-1891.3622.422-1.3712.0736.73
2020-12-2191.3922.5210.0331.2926.76
2020-12-2289.4322.718-2.1452.6486.82
2020-12-2386.8422.997-2.8963.8586.90
2020-12-2482.7423.356-4.7215.2057.01
2020-12-2583.2923.5730.6653.1307.07
2020-12-2881.5423.843-2.1013.9627.15
2020-12-2982.2124.0650.8223.2507.22
2020-12-3082.5424.1740.4011.5817.25
2020-12-3184.9724.4042.9443.2477.32
2021-01-0485.5624.5180.6941.6017.36
2021-01-058424.740-1.8233.1677.42
2021-01-0681.6525.000-2.7983.8217.50
2021-01-0778.9525.250-3.3073.8097.58
2021-01-0882.2225.7554.1427.3597.73
2021-01-1180.4125.918-2.2012.4327.78
2021-01-1289.3926.80711.16811.9398.04
2021-01-1388.1227.107-1.4214.0838.13
2021-01-1486.9827.377-1.2943.7348.21
2021-01-1588.6627.6621.9313.8518.30
2021-01-1889.0727.9270.4623.5648.38
2021-01-1987.9428.103-1.2692.4038.43
2021-01-2087.1228.199-0.9321.3308.46
2021-01-2185.7428.398-1.5842.7788.52
2021-01-2284.6828.624-1.2363.2078.59
2021-01-2582.4928.849-2.5863.2718.65
2021-01-2681.7729.017-0.8732.4618.70
2021-01-2779.9629.241-2.2143.3638.77
2021-01-2878.9929.421-1.2132.7398.83
2021-01-2978.9129.651-0.1013.4948.90
2021-02-0180.0629.8381.4572.8138.95
2021-02-0279.8229.959-0.3001.8118.99
2021-02-0378.0930.118-2.1672.4439.04
2021-02-0476.1830.343-2.4463.5479.10
2021-02-0575.4730.454-0.9321.7729.14
2021-02-0874.6230.585-1.1262.1079.18
2021-02-0975.1630.6780.7241.4749.20
2021-02-1074.9730.859-0.2532.9009.26
2021-02-1876.9931.0572.6943.0819.32
2021-02-1979.4731.3043.2213.7289.39
2021-02-2281.9331.7713.0966.8459.53
2021-02-2381.6531.912-0.3422.0759.57
2021-02-2482.6432.1101.2122.8789.63
2021-02-2581.8532.299-0.9562.7719.69
2021-02-2684.2632.5102.9443.0059.75
2021-03-0184.5532.6070.3441.3659.78
2021-03-0281.5432.828-3.5603.2649.85
2021-03-0381.5232.945-0.0251.7179.88
2021-03-0480.7833.064-0.9081.7669.92
2021-03-0581.0833.1280.3710.9539.94
2021-03-0880.733.273-0.4692.1589.98
2021-03-0978.9633.585-2.1564.73410.08
2021-03-1077.5533.783-1.7863.06510.13
2021-03-1178.4833.9111.1991.96010.17
2021-03-1277.8734.067-0.7772.40810.22
2021-03-1577.8634.216-0.0132.28610.26
2021-03-1679.0734.3381.5541.84910.30
2021-03-1781.2534.6022.7573.90810.38
2021-03-1881.7634.7460.6282.10510.42
2021-03-1982.6334.9351.0642.75210.48
2021-03-2283.4235.0600.9561.79110.52
2021-03-2382.4335.224-1.1872.39810.57
2021-03-2481.835.352-0.7641.86810.61
2021-03-2581.4335.442-0.4521.33310.63
2021-03-2681.835.5680.4541.85410.67
2021-03-2981.8635.7060.0732.01710.71
2021-03-3081.1635.819-0.8551.67410.75
2021-03-3180.8435.893-0.3941.09710.77
2021-04-0180.9235.9590.0990.97710.79
2021-04-0282.8636.3052.3975.00510.89
2021-04-0682.9636.4340.1211.87110.93
2021-04-0783.6636.5470.8441.61510.96
2021-04-0883.8736.6850.2511.98411.01
2021-04-0984.5636.8100.8231.76511.04
2021-04-1280.6737.165-4.6005.28611.15
2021-04-1379.6937.269-1.2151.56211.18
2021-04-1480.2637.3970.7151.92011.22
2021-04-157937.518-1.5701.83211.26
2021-04-1679.6637.6330.8351.73411.29
2021-04-1981.6937.8082.5482.57311.34
2021-04-2081.1137.935-0.7101.88511.38
2021-04-2180.5338.026-0.7151.34411.41
2021-04-2280.3638.071-0.2110.68311.42
2021-04-2381.1838.2041.0201.96611.46
2021-04-2682.4638.3621.5772.29111.51
2021-04-2780.8838.600-1.9163.52911.58
2021-04-2880.8638.732-0.0251.96611.62
2021-04-2980.8438.795-0.0250.92811.64
2021-04-3078.8738.980-2.4372.82011.69
2021-05-0678.8739.1130.0002.02911.73
2021-05-0778.0439.206-1.0521.43311.76
2021-05-1078.5339.3070.6281.53811.79
2021-05-1178.0639.401-0.5981.43911.82
2021-05-1278.2739.4850.2691.29411.85
2021-05-1379.0139.6400.9452.35111.89
2021-05-1479.2839.7890.3422.25311.94
2021-05-1778.6839.890-0.7571.53911.97
2021-05-1878.8639.9760.2291.32211.99
2021-05-1981.1640.2702.9174.33712.08
2021-05-2082.5140.5021.6633.37612.15
2021-05-2181.3840.629-1.3701.86612.19
2021-05-2481.4640.7290.0981.47512.22
2021-05-2582.4140.8621.1661.94012.26
2021-05-2683.5640.9951.3951.91712.30
2021-05-2784.7641.1201.4361.77112.34
2021-05-2886.0641.5021.5345.32112.45
2021-05-3194.1642.3109.41210.29512.69
2021-06-0196.8842.7732.8895.73512.83
2021-06-0292.8643.196-4.1495.47112.96
2021-06-0389.8343.517-3.2634.28613.06
2021-06-0490.9643.7331.2582.85013.12
2021-06-0790.943.914-0.0662.38613.17
2021-06-0888.6444.180-2.4863.60813.25
2021-06-0988.6744.3840.0342.75313.32
2021-06-1090.0344.5781.5342.59413.37
2021-06-1186.8344.865-3.5543.96513.46
2021-06-1586.9944.9830.1841.62413.49
2021-06-1686.3645.445-0.7246.42613.63
2021-06-1787.0345.6520.7762.84913.70
2021-06-1891.546.2005.1367.19313.86
2021-06-2191.5546.4510.0553.27913.94
2021-06-229046.664-1.6932.84014.00
2021-06-2390.546.8920.5563.03314.07
2021-06-2490.1947.037-1.1941.92814.11
2021-06-2590.0247.116-0.1881.05314.13
2021-06-2892.9247.4503.2224.31014.24
2021-06-2992.2147.647-0.7642.56114.29
2021-06-3091.1747.798-1.1281.99514.34
2021-07-0191.6548.1080.5264.04714.43
2021-07-0293.0448.3511.5173.14214.51
2021-07-0591.5548.577-1.6012.95614.57
2021-07-0689.9648.824-1.7373.29914.65
2021-07-0791.9749.2022.2344.93614.76
2021-07-0894.249.5912.4254.95814.88
2021-07-0995.8649.9321.7624.25714.98
2021-07-1295.5150.169-0.3652.98415.05
2021-07-1394.1550.321-1.4241.93715.10
2021-07-1493.3350.468-0.2991.89115.14
2021-07-1591.2250.707-2.2613.13915.21
2021-07-1690.1550.865-1.1732.10515.26
2021-07-1990.0850.975-0.0781.46415.29
2021-07-2089.4851.101-0.6661.69815.33
2021-07-2191.0451.2621.7432.11215.38
2021-07-2292.9851.5572.1313.81215.47
2021-07-2390.4851.869-2.6894.14115.56
2021-07-2688.2552.198-2.4654.47615.66
2021-07-2791.2552.6423.3995.83615.79
2021-07-2887.0253.071-4.6365.91815.92
2021-07-2991.8853.5075.5855.68816.05
2021-07-3092.0653.6650.1962.06816.10
2021-08-0292.8753.9040.8803.08516.17
2021-08-039254.041-0.9371.78716.21
2021-08-0494.154.4832.2835.63016.34
2021-08-0595.6454.7701.6373.60316.43
2021-08-0693.1555.020-2.6043.22016.51
2021-08-0991.9555.213-1.2882.52316.56
2021-08-1092.0855.3510.1411.79416.61
2021-08-1190.7655.488-1.4341.81416.65
2021-08-1295.4256.0205.1346.68816.81
2021-08-13101.8156.6486.6977.39916.99
2021-08-1690.157.389-11.5029.88117.22
2021-08-1787.357.630-3.1083.30717.29
2021-08-1887.9357.7760.7221.99317.33
2021-08-1986.0457.929-2.1492.13817.38
2021-08-2086.4558.0410.4771.54617.41
2021-08-2387.858.2581.5622.97317.48
2021-08-2486.858.431-1.1392.39217.53
2021-08-2588.4558.6641.9013.15717.60
2021-08-2688.8958.8790.4972.90617.66
2021-08-2787.2459.076-1.8562.71117.72
2021-08-3088.1759.2131.0661.85717.76
2021-08-3191.959.7174.2306.57817.91
2021-09-0187.7960.142-4.4725.81118.04
2021-09-0290.960.5523.5435.42218.17
2021-09-0391.5160.7920.6713.14618.24
2021-09-0692.0361.1150.5684.20718.33
2021-09-0796.661.7844.9668.31318.54
2021-09-0810062.5313.5208.96518.76
2021-09-0910563.2955.0008.73018.99
2021-09-1012665.29520.00019.04819.59
2021-09-13119.1867.036-5.41317.53220.11
2021-09-14104.0868.229-12.67013.75220.47
2021-09-15103.0668.704-0.9805.53420.61
2021-09-1697.1669.151-5.7255.52120.75
2021-09-1795.869.417-1.4003.32420.83
2021-09-2295.6969.682-0.1153.33020.90
2021-09-2398.2270.0532.6444.53521.02
2021-09-2496.4770.300-1.7823.06521.09
2021-09-2792.6570.723-3.9605.48421.22
2021-09-2892.0270.892-0.6802.20221.27
2021-09-2989.8571.201-2.3584.13021.36
2021-09-3092.1571.3952.5602.52621.42
2021-10-0894.2971.6672.3223.46221.50
2021-10-1192.271.898-2.2173.00121.57
2021-10-1289.9672.146-2.4303.30821.64
2021-10-1389.772.279-0.2891.77921.68
2021-10-1489.972.3950.2231.55021.72
2021-10-1587.572.604-2.6702.87021.78
2021-10-1887.9472.8090.5032.78921.84
2021-10-1987.5772.948-0.4211.91021.88
2021-10-2086.6973.105-1.0052.17021.93
2021-10-2184.2873.418-2.7804.46422.03
2021-10-2285.3573.6751.2703.60722.10
2021-10-2592.3274.1908.1666.70222.26
2021-10-2690.574.534-1.9714.56022.36
2021-10-2790.3474.757-0.1772.96122.43
2021-10-288975.022-1.4833.57522.51
2021-10-2987.2275.241-2.0003.01122.57
2021-11-0187.2675.4120.0462.35022.62
2021-11-0287.3175.6320.0573.02522.69
2021-11-038875.7300.7901.32922.72
2021-11-0490.375.9692.6143.18222.79
2021-11-0590.1376.175-0.1882.73522.85
2021-11-08101.676.91212.7268.71023.07
2021-11-0994.777.446-6.7916.77223.23
2021-11-1098.1877.8083.6754.41423.34
2021-11-11109.579.46811.53018.20123.84
2021-11-12110.780.1591.0967.48924.05
2021-11-15104.4981.305-5.61013.15324.39
2021-11-16101.581.637-2.8623.93324.49
2021-11-17104.8282.1363.2715.71424.64
2021-11-18103.8182.388-0.9642.91024.72
2021-11-19102.482.617-1.3582.67824.78
2021-11-22102.682.9250.1953.60424.88
2021-11-23100.2283.262-2.3204.03524.98
2021-11-2499.9783.456-0.2492.33525.04
2021-11-25100.783.6560.7302.38125.10
2021-11-26102.984.0372.1854.44925.21
2021-11-29107.6884.5474.6455.67525.36
2021-11-30110.4485.0772.5635.75825.52
2021-12-01106.685.561-3.4775.45125.67
2021-12-0210185.980-5.2534.98125.79
2021-12-0399.9586.281-1.0403.61425.88
2021-12-0696.0486.688-3.9125.08326.01
2021-12-0794.9586.900-1.1352.67626.07
2021-12-0895.3687.0240.4321.56926.11
2021-12-0997.4887.2512.2232.78926.18
2021-12-1096.0387.497-1.4873.07826.25
2021-12-1395.5687.667-0.4892.13526.30
2021-12-1498.3487.9912.9093.95626.40
2021-12-1596.788.319-1.6684.06826.50
2021-12-1698.1288.5041.4682.26526.55
2021-12-1795.5888.748-2.5893.05726.62
2021-12-2092.888.974-2.9092.92926.69
2021-12-2193.189.0810.3231.36926.72
2021-12-2296.989.6174.0826.64926.89
2021-12-2398.690.0801.7545.62427.02
2021-12-2495.9490.435-2.6984.44227.13
2021-12-2799.2391.0213.4297.08827.31
2021-12-2899.0991.300-0.1413.37627.39
2021-12-2996.2291.719-2.8965.22827.52
2021-12-3099.6892.1373.5965.03027.64
2021-12-3199.1792.422-0.5123.45127.73
2022-01-049892.719-1.1803.64027.82
2022-01-059593.030-3.0613.92927.91
2022-01-0695.9193.2280.9582.47427.97
2022-01-0791.893.581-4.2854.61928.07
2022-01-1093.7993.8772.1683.78028.16
2022-01-1196.394.3512.6765.90728.31
2022-01-1296.5394.5340.2392.27428.36
2022-01-1397.1494.7390.6322.53828.42
2022-01-14102.595.3845.5187.54628.62
2022-01-17107.495.9564.7806.39028.79
2022-01-18103.9896.362-3.1844.69328.91
2022-01-19105.896.7941.7504.89529.04
2022-01-20105.2197.356-0.5586.40829.21
2022-01-21102.597.777-2.5764.93329.33
2022-01-2499.4898.128-2.9464.23429.44
2022-01-2594.8898.594-4.6245.90129.58
2022-01-2693.8998.895-1.0433.84729.67
2022-01-2791.3699.161-2.6953.49329.75
2022-01-2891.7999.3730.4712.76929.81
2022-02-0790.0999.619-1.8523.26829.89
2022-02-0889.8599.900-0.2663.76329.97
2022-02-0990.73100.1000.9792.63830.03
2022-02-1091.08100.2670.3862.20430.08
2022-02-1188.3100.502-3.0523.19530.15
2022-02-1488.6100.7500.3403.35230.22
2022-02-1589.2100.9640.6772.87830.29
2022-02-1690.35101.0941.2891.72630.33
2022-02-1789.99101.228-0.3981.79330.37
2022-02-1889.69101.347-0.3331.58930.40
2022-02-2190.73101.5101.1602.16330.45
2022-02-2286.4101.834-4.7724.49730.55
2022-02-2389.51102.2113.6005.05830.66
2022-02-2488.81102.627-0.7825.61930.79
2022-02-2593.29103.1005.0446.08030.93
2022-02-2892.31103.304-1.0502.64830.99
2022-03-0193.35103.4671.1272.10231.04
2022-03-0293.18103.664-0.1822.53931.10
2022-03-0392.1103.812-1.1591.92131.14
2022-03-0491.28103.966-0.8902.03031.19
2022-03-0788.89104.171-2.6182.76131.25
2022-03-0887.1104.378-2.0142.85731.31
2022-03-0983.28104.976-4.3868.61131.49
2022-03-1084.4105.1431.3452.37831.54
2022-03-1186.23105.5122.1685.14231.65
2022-03-1486.14105.807-0.1044.10531.74
2022-03-1582.58106.167-4.1335.22431.85
2022-03-1685.71106.6273.7906.44231.99
2022-03-1788.88106.9523.6994.38732.09
2022-03-1888.25107.109-0.7092.13832.13
2022-03-21102.99108.59416.70317.30332.58
2022-03-22102.05109.341-0.9138.78732.80
2022-03-2396.23109.899-5.7036.95732.97
2022-03-2495.71110.222-0.5404.05333.07
2022-03-25103.5110.9808.1398.78733.29
2022-03-28102.27111.335-1.1884.16433.40
2022-03-2996.54111.902-5.6037.04033.57
2022-03-3097.36112.2500.8494.29933.68
2022-03-3196.63112.501-0.7503.11233.75
2022-04-0195.98112.772-0.6733.39433.83
2022-04-0698.8113.2372.9385.63733.97
2022-04-0791.11113.796-7.7837.36834.14
2022-04-0892.23114.0371.2293.13934.21
2022-04-1190.88114.308-1.4643.57834.29
2022-04-1289.94114.584-1.0343.67534.38
2022-04-1390.4114.8420.5113.43634.45
2022-04-1488.56115.015-2.0352.33434.50
2022-04-1586.32115.254-2.5293.33134.58
2022-04-1889.75115.6773.9745.65334.70
2022-04-1990.48115.8250.8131.96134.75
2022-04-2092.3116.1742.0114.53134.85
2022-04-2193.65116.4371.4633.36934.93
2022-04-2295.2116.6821.6553.09735.00
2022-04-2588.23117.130-7.3216.09235.14
2022-04-2688.21117.651-0.0237.08435.30
2022-04-2791.9118.2324.1837.58435.47
2022-04-2890.07118.513-1.9913.75435.55
2022-04-2997.04119.1327.7387.65035.74
2022-05-0598.66119.5291.6694.82335.86
2022-05-0698.08119.722-0.5882.36235.92
2022-05-09100.58120.1502.5495.10836.04
2022-05-10101.51120.4840.9253.94736.15
2022-05-11102.49120.8480.9654.26636.25
2022-05-12106.25121.4563.6696.86936.44
2022-05-13102.17122.016-3.8406.57936.60
2022-05-16102.87122.3230.6853.58236.70
2022-05-17100.09122.605-2.7023.37336.78
2022-05-1899.5122.883-0.5893.35736.86
2022-05-19100.15123.1040.6532.64336.93
2022-05-20100.37123.2670.2201.94736.98
2022-05-2398.9123.494-1.4652.76037.05
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