哪个证券公司开户好-租股票 哪个证券公司开户好 在线咨询

杭可科技融券券源 杭可科技专项约券

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
韵达股份 有方科技 乐鑫科技 亿帆医药 中国建筑 欧科亿 热景生物 奥福环保 招商港口 华测检测

杭可科技融券券源 杭可科技专项约券

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%)
2019-07-2248.780000
2019-07-2254.43.46711.52176.4861.04
2019-07-2346.894.059-3.87515.1291.22
2019-07-2450.214.3707.0807.4431.31
2019-07-2553.884.8507.30910.6951.46
2019-07-2651.175.183-5.0307.7951.55
2019-07-2955.395.5398.2477.7191.66
2019-07-3056.635.8752.2397.1311.76
2019-07-3157.976.1632.3665.9511.85
2019-08-0164.597.19511.42019.1822.16
2019-08-0268.018.2265.29518.1922.47
2019-08-0572.159.0606.08713.8662.72
2019-08-0667.7810.405-6.05723.8123.12
2019-08-0773.4711.0558.39510.6233.32
2019-08-0866.1811.639-9.92210.5763.49
2019-08-0961.7812.089-6.6498.7493.63
2019-08-1258.7812.508-4.8568.5463.75
2019-08-1362.3912.8896.1427.3323.87
2019-08-1463.0813.1271.1064.5203.94
2019-08-1563.4413.4520.5716.1514.04
2019-08-1662.8813.658-0.8833.9414.10
2019-08-1962.1713.908-1.1294.8194.17
2019-08-2060.6214.066-2.4933.1374.22
2019-08-2155.9414.549-7.72010.3604.36
2019-08-2255.9214.787-0.0365.0954.44
2019-08-2352.3815.225-6.33010.0504.57
2019-08-2653.4215.4151.9854.2574.62
2019-08-2753.7315.5600.5803.2384.67
2019-08-2852.4515.727-2.3823.8344.72
2019-08-2951.7515.926-1.3354.6144.78
2019-08-3051.7716.0310.0392.4154.81
2019-09-0252.5416.1411.4872.5304.84
2019-09-0356.0416.5696.6629.1554.97
2019-09-0455.0816.725-1.7133.4085.02
2019-09-0555.1916.8130.2001.9065.04
2019-09-0652.9217.051-4.1135.4005.12
2019-09-0953.4517.1191.0021.5125.14
2019-09-1053.9217.2510.8792.9565.18
2019-09-1153.3717.332-1.0201.8185.20
2019-09-1252.1617.494-2.2673.7295.25
2019-09-1652.4817.5700.6131.7255.27
2019-09-1751.3317.699-2.1913.0305.31
2019-09-1851.7317.8450.7793.3905.35
2019-09-1953.0818.0272.6104.0985.41
2019-09-2053.1818.1190.1882.0915.44
2019-09-2354.0418.2961.6173.9115.49
2019-09-2455.2718.4892.2764.2015.55
2019-09-2552.9818.717-4.1435.1755.62
2019-09-2647.5219.164-10.30611.2875.75
2019-09-2748.2219.3441.4734.4615.80
2019-09-3046.0619.624-4.4797.3005.89
2019-10-0844.6519.800-3.0614.7335.94
2019-10-0945.5319.9601.9714.2115.99
2019-10-1046.6820.0622.5262.6366.02
2019-10-1146.2620.161-0.9002.5716.05
2019-10-1446.4920.2460.4972.1836.07
2019-10-1545.3820.343-2.3882.5606.10
2019-10-1642.7620.611-5.7737.5146.18
2019-10-1742.8920.6980.3042.4566.21
2019-10-1842.4520.890-1.0265.4336.27
2019-10-2144.0821.3213.84011.7316.40
2019-10-2245.0721.5672.2466.5346.47
2019-10-2346.9821.8534.2387.3006.56
2019-10-2446.7821.985-0.4263.3846.60
2019-10-2545.0322.147-3.7414.3186.64
2019-10-2845.9822.3162.1104.4196.69
2019-10-2945.522.445-1.0443.3936.73
2019-10-3043.4822.620-4.4404.8356.79
2019-10-3142.5422.817-2.1625.5666.85
2019-11-0143.3222.8941.8342.1396.87
2019-11-0443.2822.998-0.0922.8866.90
2019-11-0540.7923.194-5.7535.7536.96
2019-11-0639.1823.449-3.9477.8217.03
2019-11-0738.9523.602-0.5874.7227.08
2019-11-0838.123.726-2.1823.8777.12
2019-11-1132.423.959-14.9618.6617.19
2019-11-1231.2324.162-3.6117.7787.25
2019-11-1331.8224.3041.8895.3797.29
2019-11-1432.4424.4301.9484.6517.33
2019-11-1531.5124.507-2.8672.9287.35
2019-11-1830.8624.616-2.0634.2537.38
2019-11-1931.8724.7673.2735.6717.43
2019-11-2030.924.877-3.0444.2677.46
2019-11-2130.5824.992-1.0364.5317.50
2019-11-2231.2325.1582.1266.3447.55
2019-11-2532.3325.3183.5225.9567.60
2019-11-2632.3925.4160.1863.6197.62
2019-11-2732.5825.5640.5875.4657.67
2019-11-2833.3325.6812.3024.2057.70
2019-11-2935.8825.9177.6517.8917.78
2019-12-0235.4426.048-1.2264.4597.81
2019-12-0334.8226.119-1.7492.4277.84
2019-12-0434.8226.2110.0003.1597.86
2019-12-0534.7326.280-0.2582.4127.88
2019-12-0635.726.3992.7933.9747.92
2019-12-0937.3426.5574.5945.0987.97
2019-12-1039.0126.9454.47211.9188.08
2019-12-1138.0427.117-2.4875.4358.14
2019-12-1237.5827.237-1.2093.8388.17
2019-12-1337.2827.353-0.7983.7258.21
2019-12-1637.9827.4391.8782.7368.23
2019-12-1738.6527.5641.7643.8708.27
2019-12-1839.3827.6561.8892.7948.30
2019-12-1941.0427.9694.2159.1678.39
2019-12-2041.1328.1240.2194.5088.44
2019-12-2338.5628.356-6.2487.2218.51
2019-12-2440.7128.5455.5765.5768.56
2019-12-2541.0328.7900.7867.1738.64
2019-12-2640.5428.897-1.1943.1688.67
2019-12-2740.3929.054-0.3704.6628.72
2019-12-3039.6529.159-1.8323.1698.75
2019-12-3139.5129.239-0.3532.4468.77
2020-01-0240.5729.3322.6832.7338.80
2020-01-0340.8729.3920.7391.7758.82
2020-01-0642.4729.5963.9155.7508.88
2020-01-0742.3629.681-0.2592.4258.90
2020-01-0841.8829.782-1.1332.8808.93
2020-01-0942.7829.8472.1491.8158.95
2020-01-1042.1129.956-1.5663.1098.99
2020-01-1344.7130.2866.1748.8589.09
2020-01-1446.7930.6334.6528.9029.19
2020-01-1545.6630.783-2.4153.9549.23
2020-01-1645.9830.8770.7012.4539.26
2020-01-1748.3331.1865.1117.6569.36
2020-01-2047.5431.502-1.6357.9879.45
2020-01-2145.7831.668-3.7024.3549.50
2020-01-2244.432.109-3.01411.9059.63
2020-01-2342.0832.453-5.2259.8209.74
2020-02-0333.6232.630-20.1056.3219.79
2020-02-0438.4833.13414.45615.7059.94
2020-02-0545.4433.82718.08718.32110.15
2020-02-0647.3334.2964.15911.88410.29
2020-02-0747.9834.5951.3737.47910.38
2020-02-1053.3335.47211.15019.73710.64
2020-02-1151.3335.999-3.75012.30110.80
2020-02-1253.9736.5345.14311.90310.96
2020-02-1352.9336.843-1.9277.00411.05
2020-02-1450.6337.329-4.34511.52511.20
2020-02-1751.9137.4642.5283.12111.24
2020-02-1852.3837.7400.9056.31911.32
2020-02-1951.5938.048-1.5087.17811.41
2020-02-2050.3838.273-2.3455.35011.48
2020-02-2150.1438.499-0.4765.41911.55
2020-02-2449.3438.639-1.5963.39111.59
2020-02-2550.5839.0122.5138.85711.70
2020-02-2647.8339.242-5.4375.77311.77
2020-02-2749.2339.5352.9277.12911.86
2020-02-2843.7639.754-11.1116.01311.93
2020-03-0245.7839.9674.6165.57611.99
2020-03-0346.2540.1771.0275.46112.05
2020-03-0445.4140.379-1.8165.34112.11
2020-03-0545.7540.5000.7493.17112.15
2020-03-0644.5940.621-2.5363.25712.19
2020-03-0941.8240.859-6.2126.81812.26
2020-03-1042.7841.1122.2967.10212.33
2020-03-1142.0641.243-1.6833.74012.37
2020-03-1240.8341.345-2.9242.99612.40
2020-03-1340.7841.573-0.1226.71112.47
2020-03-1638.2541.841-6.2048.41112.55
2020-03-1737.7842.073-1.2297.34612.62
2020-03-1837.3142.193-1.2443.86412.66
2020-03-1937.1542.339-0.4294.71712.70
2020-03-2037.5342.4661.0234.06512.74
2020-03-233542.635-6.7415.80912.79
2020-03-2435.4842.7511.3713.91412.83
2020-03-2536.7742.8593.6363.52312.86
2020-03-2637.2743.0341.3605.63012.91
2020-03-2736.343.194-2.6035.28612.96
2020-03-3035.3843.346-2.5345.15213.00
2020-03-3135.4943.4540.3113.67413.04
2020-04-0136.0143.6251.4655.69213.09
2020-04-0237.0143.7832.7775.13713.14
2020-04-0336.4643.905-1.4863.99913.17
2020-04-0737.3243.9522.3591.50913.19
2020-04-0837.2844.016-0.1072.06313.20
2020-04-0937.2744.083-0.0272.17313.23
2020-04-1036.1544.193-3.0053.64913.26
2020-04-1331.1444.443-13.8599.62713.33
2020-04-1431.5944.5781.4455.10613.37
2020-04-1531.8444.6140.7911.36113.38
2020-04-1631.6344.677-0.6602.41813.40
2020-04-1732.0644.7201.3591.58113.42
2020-04-2032.1744.7820.3432.30813.43
2020-04-2131.4644.857-2.2072.89113.46
2020-04-2232.1544.9322.1932.79713.48
2020-04-2334.6345.2037.7149.39313.56
2020-04-2434.8545.3640.6355.51513.61
2020-04-2734.0645.493-2.2674.56213.65
2020-04-2832.7545.810-3.84611.59713.74
2020-04-2933.6345.9362.6874.51913.78
2020-04-3035.8646.1666.6317.70113.85
2020-05-0638.1146.4456.2748.78413.93
2020-05-0737.1446.578-2.5454.27713.97
2020-05-0837.4146.7150.7274.41614.01
2020-05-1137.1646.847-0.6684.25014.05
2020-05-1236.6446.971-1.3994.06414.09
2020-05-1336.7847.0400.3822.23814.11
2020-05-1436.6447.130-0.3812.96414.14
2020-05-1537.0847.1981.2012.18314.16
2020-05-1837.3947.3050.8363.45214.19
2020-05-1939.1947.4724.8145.10814.24
2020-05-2045.4148.21615.87119.64814.46
2020-05-2144.3548.425-2.3345.68214.53
2020-05-2244.2848.671-0.1586.65214.60
2020-05-2541.7849.013-5.6469.82414.70
2020-05-2644.3449.2646.1276.79814.78
2020-05-2745.2849.6452.12010.10414.89
2020-05-284449.888-2.8276.60314.97
2020-05-2946.0750.1474.7056.75015.04
2020-06-0148.5450.4705.3617.98815.14
2020-06-0248.650.7440.1246.77815.22
2020-06-0347.1350.918-3.0254.42415.28
2020-06-0446.5851.122-1.1675.26215.34
2020-06-0544.4851.352-4.5086.20415.41
2020-06-0844.7551.5380.6074.99115.46
2020-06-0945.6851.6632.0783.28515.50
2020-06-1047.2151.8363.3494.37815.55
2020-06-1147.8152.0611.2715.65615.62
2020-06-1247.3552.266-0.9625.20815.68
2020-06-1546.7752.414-1.2253.78015.72
2020-06-1647.6752.5471.9243.35715.76
2020-06-1746.3852.709-2.7064.17515.81
2020-06-1845.3353.007-2.2647.91315.90
2020-06-1945.853.2131.0375.38315.96
2020-06-2246.2353.3950.9394.73816.02
2020-06-2345.7753.516-0.9953.15816.05
2020-06-2444.7953.718-2.1415.41816.12
2020-06-2943.6553.849-2.5453.59516.15
2020-06-3044.9454.0332.9554.92616.21
2020-07-0147.0554.2044.6954.36116.26
2020-07-0247.6754.3261.3183.06116.30
2020-07-0350.8854.8526.73412.41916.46
2020-07-0653.1555.2824.4619.70916.58
2020-07-076055.84612.88811.27016.75
2020-07-0858.8956.292-1.8509.08316.89
2020-07-0960.856.7313.2438.66017.02
2020-07-1058.4557.046-3.8656.48017.11
2020-07-1363.7157.7028.99912.35217.31
2020-07-1461.8358.229-2.95110.23417.47
2020-07-1558.358.591-5.7097.44017.58
2020-07-1649.959.393-14.40819.29717.82
2020-07-1751.459.7093.0067.37517.91
2020-07-2051.8360.0360.8377.56818.01
2020-07-2151.460.401-0.8308.52818.12
2020-07-2254.5260.7276.0707.17918.22
2020-07-2352.8560.952-3.0635.09918.29
2020-07-2451.861.391-1.98710.16118.42
2020-07-2751.9861.6330.3475.59818.49
2020-07-2852.0561.8520.1355.04018.56
2020-07-2955.562.2486.6288.56918.67
2020-07-3054.562.443-1.8024.28818.73
2020-07-3154.262.625-0.5504.03718.79
2020-08-0359.3463.1519.48310.62718.95
2020-08-0460.9863.5012.7646.89219.05
2020-08-0566.0564.2578.31413.74219.28
2020-08-066965.0164.46613.20219.50
2020-08-0762.9865.658-8.72512.23219.70
2020-08-1061.8566.013-1.7946.87519.80
2020-08-1161.0966.300-1.2295.64319.89
2020-08-1260.2666.734-1.3598.64320.02
2020-08-135966.928-2.0913.95020.08
2020-08-1458.3567.288-1.1027.40720.19
2020-08-1760.1167.5733.0165.69020.27
2020-08-1860.6467.7480.8823.46020.32
2020-08-1959.367.944-2.2103.95820.38
2020-08-2059.1968.143-0.1854.03020.44
2020-08-2160.9368.3142.9403.37920.49
2020-08-2461.7568.6991.3467.48420.61
2020-08-2559.3869.018-3.8386.44520.71
2020-08-2656.0869.396-5.5578.08420.82
2020-08-2756.1969.6460.1965.33220.89
2020-08-2859.9469.8236.6743.55920.95
2020-08-3160.5670.0661.0344.80521.02
2020-09-0161.970.3212.2134.93721.10
2020-09-0261.2270.433-1.0992.21321.13
2020-09-0359.7470.580-2.4182.94021.17
2020-09-0459.2470.777-0.8373.98421.23
2020-09-0760.470.9631.9583.71421.29
2020-09-0859.3971.258-1.6725.96021.38
2020-09-0956.9871.490-4.0584.88321.45
2020-09-1054.7671.908-3.8969.16121.57
2020-09-1155.5872.1881.4976.04521.66
2020-09-1457.1372.4072.7894.58821.72
2020-09-155872.6821.5235.68921.80
2020-09-1655.8472.994-3.7246.70721.90
2020-09-1756.1973.3540.6277.70122.01
2020-09-1856.7273.5150.9433.39922.05
2020-09-2155.3773.754-2.3805.18322.13
2020-09-2253.9973.940-2.4924.13622.18
2020-09-2353.974.083-0.1673.18622.23
2020-09-2451.8374.313-3.8405.32522.29
2020-09-2549.474.567-4.6886.15522.37
2020-09-2850.7574.8082.7335.70922.44
2020-09-295174.9170.4932.56222.48
2020-09-3051.8475.0271.6472.54922.51
2020-10-0956.1975.2958.3915.72922.59
2020-10-1259.675.5906.0695.92622.68
2020-10-1360.1475.7740.9063.67422.73
2020-10-1460.3575.9560.3493.62522.79
2020-10-1560.0876.181-0.4474.49022.85
2020-10-1657.976.381-3.6284.14422.91
2020-10-1956.9176.626-1.7105.16422.99
2020-10-2059.3776.9594.3236.73023.09
2020-10-2158.0977.164-2.1564.24523.15
2020-10-2257.9177.321-0.3103.25423.20
2020-10-2357.8777.531-0.0694.35223.26
2020-10-2659.1577.8202.2125.85823.35
2020-10-2757.6278.166-2.5877.20223.45
2020-10-2857.8878.5750.4518.48723.57
2020-10-2956.8878.756-1.7283.81823.63
2020-10-3054.3579.008-4.4485.57323.70
2020-11-0256.879.4554.5089.43923.84
2020-11-0356.679.611-0.3523.29223.88
2020-11-0457.4879.8901.5555.83023.97
2020-11-0559.9880.1514.3495.21924.05
2020-11-0656.1180.728-6.45212.33724.22
2020-11-095780.9601.5864.88324.29
2020-11-1056.1681.149-1.4744.05324.34
2020-11-115581.318-2.0663.68624.40
2020-11-1255.0681.4130.1092.07324.42
2020-11-135681.6121.7074.26824.48
2020-11-165582.007-1.7868.60724.60
2020-11-1753.3682.191-2.9824.14524.66
2020-11-1852.682.374-1.4244.17924.71
2020-11-1952.9482.5160.6463.21324.75
2020-11-2054.1382.7092.2484.26924.81
2020-11-2354.7282.8741.0903.62124.86
2020-11-245983.3997.82210.69125.02
2020-11-2559.183.5600.1693.25425.07
2020-11-2659.9283.7661.3874.12925.13
2020-11-2759.8883.969-0.0674.07225.19
2020-11-3056.0484.356-6.4138.28325.31
2020-12-0156.5384.4900.8742.85525.35
2020-12-0257.7584.6792.1583.90925.40
2020-12-0357.6384.836-0.2083.27325.45
2020-12-0457.7985.0050.2783.50525.50
2020-12-0758.985.2001.9213.98025.56
2020-12-0860.0885.4342.0034.66925.63
2020-12-0959.885.581-0.4662.96325.67
2020-12-1060.585.7521.1713.37825.73
2020-12-1159.986.020-0.9925.37225.81
2020-12-1463.4286.3815.8766.84525.91
2020-12-1563.9286.5790.7883.70525.97
2020-12-1662.7286.767-1.8773.59826.03
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