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

虹软科技融券券源 虹软科技专项约券

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
华兰生物 瀚川智能 敏芯股份 泽达易盛 杰普特 长春高新 以岭药业 牧原股份 长江电力 交通银行

虹软科技融券券源 虹软科技专项约券

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%)
2019-07-2286.40000
2019-07-2265.452.620-24.24848.0320.79
2019-07-2358.93.154-31.82910.8910.95
2019-07-2461.783.4314.8905.3821.03
2019-07-2564.393.8924.2258.5791.17
2019-07-2658.84.254-8.6817.3921.28
2019-07-2966.255.13512.67015.9521.54
2019-07-3067.615.4792.0536.1131.64
2019-07-3169.75.9893.0918.7861.80
2019-08-0172.956.5044.6638.4651.95
2019-08-0276.47.3944.72913.9822.22
2019-08-0585.778.71512.26418.4822.61
2019-08-0675.59.689-11.97415.4832.91
2019-08-0774.8910.318-0.80810.0663.10
2019-08-0869.910.854-6.6639.2143.26
2019-08-0968.6511.243-1.7886.7953.37
2019-08-1271.0911.7263.5548.1573.52
2019-08-1371.9111.9951.1534.4873.60
2019-08-1470.8912.186-1.4183.2263.66
2019-08-1574.9212.8655.68510.8763.86
2019-08-1673.2313.182-2.2565.1923.95
2019-08-1972.313.434-1.2704.1924.03
2019-08-2070.1113.707-3.0294.6614.11
2019-08-2164.1714.224-8.4729.6854.27
2019-08-2263.4114.406-1.1843.4444.32
2019-08-2359.4914.874-6.1829.4314.46
2019-08-2660.5815.0371.8323.2274.51
2019-08-2761.5915.2151.6673.4664.56
2019-08-2862.0515.4250.7474.0594.63
2019-08-2961.7315.735-0.5166.0274.72
2019-08-3061.815.9850.1134.8604.80
2019-09-0262.7616.1931.5533.9814.86
2019-09-0366.516.6965.9599.0665.01
2019-09-0464.7616.950-2.6174.7225.09
2019-09-0567.4917.4114.2168.1845.22
2019-09-0668.4517.8001.4226.8315.34
2019-09-0968.9618.0040.7453.5355.40
2019-09-1068.2218.348-1.0736.0615.50
2019-09-1166.2618.521-2.8733.1375.56
2019-09-1263.2218.878-4.5886.7765.66
2019-09-1663.4819.0340.4112.9425.71
2019-09-1762.5519.214-1.4653.4505.76
2019-09-1862.0919.439-0.7354.3495.83
2019-09-1963.9219.6912.9474.7355.91
2019-09-2063.619.810-0.5012.2375.94
2019-09-2362.7519.929-1.3362.2805.98
2019-09-2465.7620.2584.7976.0086.08
2019-09-2563.0120.551-4.1825.5816.17
2019-09-2655.0621.152-12.61713.0936.35
2019-09-2755.321.4110.4365.6306.42
2019-09-3050.6221.868-8.46310.8326.56
2019-10-0849.6822.005-1.8573.2996.60
2019-10-0953.4122.4237.5089.4006.73
2019-10-1053.4522.6950.0756.1046.81
2019-10-1152.5622.868-1.6653.9486.86
2019-10-1453.923.0762.5494.6236.92
2019-10-1553.0223.205-1.6332.9316.96
2019-10-1651.1923.420-3.4525.0367.03
2019-10-1750.1923.559-1.9543.3217.07
2019-10-1851.0923.8021.7935.7187.14
2019-10-2149.923.937-2.3293.2497.18
2019-10-2252.1924.1264.5894.3297.24
2019-10-2354.6824.4364.7716.8027.33
2019-10-2452.7824.625-3.4754.3167.39
2019-10-2551.524.871-2.4255.7227.46
2019-10-2852.9625.0372.8353.7677.51
2019-10-2950.2125.191-5.1933.6827.56
2019-10-3046.925.482-6.5927.4497.64
2019-10-3145.125.654-3.8384.5637.70
2019-11-0145.4725.7450.8202.3957.72
2019-11-0444.5325.881-2.0673.6737.76
2019-11-0542.2226.085-5.1885.7947.83
2019-11-0642.0726.150-0.3551.8717.85
2019-11-0742.5826.2581.2123.0437.88
2019-11-0842.9526.4020.8694.0167.92
2019-11-1140.426.602-5.9375.9377.98
2019-11-1240.726.7180.7433.4168.02
2019-11-1341.2326.8591.3024.1038.06
2019-11-1442.1527.0092.2314.2698.10
2019-11-1541.2727.114-2.0883.0608.13
2019-11-1839.8327.258-3.4894.3378.18
2019-11-1940.1827.3190.8791.8088.20
2019-11-2038.3427.486-4.5795.2518.25
2019-11-2137.4427.600-2.3473.6528.28
2019-11-2237.5327.7190.2403.7938.32
2019-11-2535.0227.924-6.6887.0348.38
2019-11-2635.0327.9610.0291.2568.39
2019-11-2735.628.0651.6273.5118.42
2019-11-2838.1228.3197.0798.0068.50
2019-11-2939.9728.5824.8537.8968.57
2019-12-0239.7928.742-0.4504.8298.62
2019-12-0337.7628.924-5.1025.7558.68
2019-12-0439.3729.1204.2645.9858.74
2019-12-0540.429.2932.6165.1318.79
2019-12-0641.2529.4672.1045.0748.84
2019-12-0945.6830.02110.73914.5459.01
2019-12-1047.130.4943.10912.0629.15
2019-12-1148.230.8112.3357.8989.24
2019-12-1247.831.071-0.8306.5159.32
2019-12-134831.3760.4187.6159.41
2019-12-1650.131.6134.3755.6889.48
2019-12-1750.7731.8561.3375.7499.56
2019-12-1852.5832.1153.5655.9099.63
2019-12-1951.6632.287-1.7503.9949.69
2019-12-2049.6432.499-3.9105.1309.75
2019-12-2345.6832.762-7.9776.8909.83
2019-12-2447.1932.8843.3063.1099.87
2019-12-2548.4233.0712.6064.6419.92
2019-12-2648.0133.234-0.8474.0699.97
2019-12-2747.7533.322-0.5422.20810.00
2019-12-3046.9833.409-1.6132.24110.02
2019-12-3147.1533.5350.3623.19310.06
2020-01-0249.9833.7716.0025.66310.13
2020-01-0353.0734.0266.1825.78210.21
2020-01-0653.4434.2620.6975.29510.28
2020-01-0755.2334.6093.3507.54110.38
2020-01-0855.3134.8440.1455.08810.45
2020-01-0957.2535.0813.5084.97210.52
2020-01-1055.7735.270-2.5854.07010.58
2020-01-1357.5135.5803.1206.47310.67
2020-01-1458.535.8231.7214.97310.75
2020-01-1556.4436.116-3.5216.23910.83
2020-01-1667.7537.27220.03920.46411.18
2020-01-1780.938.37319.41016.33911.51
2020-01-2082.939.4402.47215.43911.83
2020-01-2178.739.816-5.0665.74211.94
2020-01-2281.440.8713.43115.55312.26
2020-01-2375.941.575-6.75711.13012.47
2020-02-0360.7141.965-20.0137.69412.59
2020-02-0468.742.76413.16113.96812.83
2020-02-0572.0843.5074.92012.35813.05
2020-02-067343.9921.2767.97713.20
2020-02-0787.6245.49420.02720.57513.65
2020-02-1083.846.321-4.36011.83513.90
2020-02-1193.1248.10111.12222.94714.43
2020-02-1299.7149.7257.07719.54514.92
2020-02-1398.6850.796-1.03313.01815.24
2020-02-1491.4151.770-7.36712.78915.53
2020-02-1792.552.0881.1924.12415.63
2020-02-1891.2552.449-1.3514.74615.73
2020-02-198653.000-5.7537.69315.90
2020-02-2082.0853.813-4.55811.88416.14
2020-02-2185.2954.5073.9119.75916.35
2020-02-2486.3954.8971.2905.42916.47
2020-02-2587.8155.4481.6447.52416.63
2020-02-2678.8356.189-10.22711.28616.86
2020-02-2775.756.817-3.9719.94517.05
2020-02-2868.5657.406-9.43210.31717.22
2020-03-0271.557.8234.2887.00117.35
2020-03-0377.2358.7158.01413.84617.61
2020-03-0475.859.218-1.8527.96317.77
2020-03-0575.4859.695-0.4227.58617.91
2020-03-0671.0959.956-5.8164.41217.99
2020-03-0966.4760.340-6.4996.93518.10
2020-03-1073.1961.07810.11012.09618.32
2020-03-1171.761.543-2.0367.78818.46
2020-03-1271.6961.988-0.0147.44818.60
2020-03-1373.9662.8023.16613.21018.84
2020-03-1668.0863.406-7.95010.64119.02
2020-03-1768.6563.8780.8378.25519.16
2020-03-1867.7364.199-1.3405.68119.26
2020-03-1968.9864.5221.8465.62519.36
2020-03-2067.9364.851-1.5225.81319.46
2020-03-2359.765.321-12.1159.43619.60
2020-03-2460.265.7860.8389.28019.74
2020-03-2561.6266.0412.3594.96719.81
2020-03-2659.4166.224-3.5863.68419.87
2020-03-2759.0766.436-0.5724.30919.93
2020-03-3055.966.750-5.3676.73820.02
2020-03-315566.989-1.6105.22420.10
2020-04-0156.1167.2572.0185.72720.18
2020-04-0262.167.92710.67512.95720.38
2020-04-0359.568.149-4.1874.47720.44
2020-04-0761.868.3333.8663.56320.50
2020-04-0861.8868.4910.1293.07420.55
2020-04-0960.8268.669-1.7133.50720.60
2020-04-1057.6969.026-5.1467.41520.71
2020-04-1356.869.173-1.5433.12020.75
2020-04-1459.1169.4024.0674.64820.82
2020-04-1559.469.6020.4914.02620.88
2020-04-1659.5369.8130.2194.25920.94
2020-04-1761.3470.0103.0403.86421.00
2020-04-2061.6370.1590.4732.90221.05
2020-04-2159.970.327-2.8073.35921.10
2020-04-2261.1870.5452.1374.27421.16
2020-04-2360.7970.687-0.6372.81121.21
2020-04-2460.6170.902-0.2964.24421.27
2020-04-2758.9971.075-2.6733.53121.32
2020-04-2857.971.834-1.84815.71521.55
2020-04-2956.2172.019-2.9193.95521.61
2020-04-3065.7772.98817.00817.68421.90
2020-05-0672.973.95110.84115.84322.19
2020-05-0771.974.398-1.3727.46222.32
2020-05-0873.5374.9062.2678.28922.47
2020-05-1172.7375.225-1.0885.26322.57
2020-05-1273.1975.5420.6325.19722.66
2020-05-1373.7675.8050.7794.29022.74
2020-05-1474.1176.1540.4755.65322.85
2020-05-1579.9376.7817.8539.40523.03
2020-05-1878.177.211-2.2906.60623.16
2020-05-1987.0777.96511.48510.39723.39
2020-05-2083.7878.592-3.7798.98123.58
2020-05-218079.051-4.5126.87523.72
2020-05-2276.4779.732-4.41310.68823.92
2020-05-2575.5980.015-1.1514.49824.00
2020-05-2680.8380.4986.9327.17024.15
2020-05-2778.6880.898-2.6606.09924.27
2020-05-2877.6981.262-1.2585.61824.38
2020-05-2978.5281.6831.0686.43624.50
2020-06-0181.482.0393.6685.24724.61
2020-06-0280.8382.303-0.7003.91924.69
2020-06-0381.8482.5881.2504.18224.78
2020-06-0480.0582.882-2.1874.41124.86
2020-06-0576.7883.211-4.0855.14724.96
2020-06-0875.3683.535-1.8495.15825.06
2020-06-0978.0883.9553.6096.44925.19
2020-06-1079.6784.3202.0365.49425.30
2020-06-1178.7684.637-1.1424.83225.39
2020-06-1277.0584.828-2.1712.98425.45
2020-06-1575.0385.127-2.6224.77625.54
2020-06-1676.3885.3141.7992.93225.59
2020-06-1774.9485.550-1.8853.78425.66
2020-06-1875.4385.6830.6542.12225.70
2020-06-1975.9985.7930.7421.73725.74
2020-06-2280.4986.2485.9226.77725.87
2020-06-2381.3286.4311.0312.70825.93
2020-06-2490.0187.52510.68614.58426.26
2020-06-298987.890-1.1224.92226.37
2020-06-3089.1888.1750.2023.83126.45
2020-07-0194.4588.8905.9099.08326.67
2020-07-0291.9189.213-2.6894.21426.76
2020-07-0389.8589.667-2.2416.07126.90
2020-07-0697.990.7518.95913.28927.23
2020-07-0797.1791.413-0.7468.17227.42
2020-07-0898.4491.7331.3073.90027.52
2020-07-09103.4492.6905.07911.10327.81
2020-07-1099.2593.179-4.0515.90727.95
2020-07-1399.6993.6570.4435.75328.10
2020-07-1492.1194.698-7.60413.57228.41
2020-07-1585.2595.283-7.4488.22928.58
2020-07-1679.8295.970-6.37010.32328.79
2020-07-1778.596.402-1.6546.60228.92
2020-07-2081.897.1104.20410.39529.13
2020-07-2180.597.437-1.5894.87829.23
2020-07-227697.758-5.5905.05629.33
2020-07-2368.5598.402-9.80311.27629.52
2020-07-2464.398.893-6.2009.16129.67
2020-07-2762.2799.215-3.1576.22129.76
2020-07-2864.1299.3812.9713.09929.81
2020-07-2969.6799.9118.6569.12429.97
2020-07-3068.9100.094-1.1053.18630.03
2020-07-3169.72100.2761.1903.13530.08
2020-08-0374.2100.7196.4267.17230.22
2020-08-0471.8101.010-3.2354.86530.30
2020-08-0572.51101.2570.9894.08130.38
2020-08-0671.19101.481-1.8203.77930.44
2020-08-0769101.816-3.0765.82930.54
2020-08-1069.53102.0390.7683.84130.61
2020-08-1166.84102.334-3.8695.29330.70
2020-08-1267.27102.5210.6433.33630.76
2020-08-1366.93102.651-0.5052.33430.80
2020-08-1467102.8390.1053.37730.85
2020-08-1770.1103.1624.6275.52230.95
2020-08-1869.1103.319-1.4272.72531.00
2020-08-1972.77103.8545.3118.82831.16
2020-08-2069.98104.267-3.8347.07731.28
2020-08-2169.69104.557-0.4144.98731.37
2020-08-2466.91104.849-3.9895.25231.45
2020-08-2569.35105.2543.6476.99431.58
2020-08-2668.49105.485-1.2404.05231.65
2020-08-2769.5105.7661.4754.84731.73
2020-08-2869.75105.9720.3603.55431.79
2020-08-3170.06106.1560.4443.14031.85
2020-09-0169.33106.364-1.0423.61131.91
2020-09-0267.82106.572-2.1783.67831.97
2020-09-0366.87106.728-1.4012.80232.02
2020-09-0467.15106.9080.4193.21532.07
2020-09-0763.86107.261-4.8996.62732.18
2020-09-0862.98107.489-1.3784.35332.25
2020-09-0959.9107.727-4.8904.76332.32
2020-09-1058.36108.062-2.5716.89532.42
2020-09-1160.6108.3813.8386.30632.51
2020-09-1462.8108.6393.6304.93432.59
2020-09-1564108.8251.9113.48732.65
2020-09-1664.3108.9580.4692.48432.69
2020-09-1768.54109.4716.5948.97432.84
2020-09-1870.72109.7793.1815.23832.93
2020-09-2171.16109.9790.6223.36532.99
2020-09-2271.1110.218-0.0844.03333.07
2020-09-2374.68110.5335.0355.06333.16
2020-09-2471.92110.853-3.6965.34333.26
2020-09-2570.81111.094-1.5434.08833.33
2020-09-2867.93111.347-4.0674.46333.40
2020-09-2973.1111.8507.6118.25933.56
2020-09-3074.53112.0651.9563.46133.62
2020-10-0975.05112.2780.6983.40833.68
2020-10-1273.8112.477-1.6663.23833.74
2020-10-1374.55112.6631.0162.98133.80
2020-10-1471.7112.941-3.8234.65533.88
2020-10-1571.05113.131-0.9073.22233.94
2020-10-1670113.374-1.4784.15234.01
2020-10-1963.28113.713-9.6006.42934.11
2020-10-2064.8113.9832.4025.00934.19
2020-10-2163.37114.133-2.2072.84034.24
2020-10-2263.29114.272-0.1262.63534.28
2020-10-2362.08114.425-1.9122.95534.33
2020-10-2665.54114.8365.5737.52334.45
2020-10-2766.9115.1562.0755.75234.55
2020-10-2866.94115.2660.0601.95834.58
2020-10-2969.7115.6804.1237.14134.70
2020-10-3066.5116.043-4.5916.54234.81
2020-11-0267.87116.2452.0603.56434.87
2020-11-0370.16116.4683.3743.81634.94
2020-11-0469.12116.647-1.4823.12134.99
2020-11-0569.39116.8740.3913.92135.06
2020-11-0668.36117.079-1.4843.60335.12
2020-11-0971.8117.4555.0326.27635.24
2020-11-1071.24117.661-0.7803.46835.30
2020-11-1169.38117.859-2.6113.42535.36
2020-11-1269.67118.0580.4183.43035.42
2020-11-1370.34118.1670.9621.86635.45
2020-11-1669.71118.618-0.8967.76235.59
2020-11-1769.6118.786-0.1582.89835.64
2020-11-1866.51119.106-4.4405.77635.73
2020-11-1965.3119.266-1.8192.93235.78
2020-11-2064.43119.452-1.3323.46135.84
2020-11-2365.45119.7051.5834.64135.91
2020-11-2465.32119.885-0.1993.30035.97
2020-11-2566.55120.0711.8833.35336.02
2020-11-2664.79120.338-2.6454.95936.10
2020-11-2765.52120.5041.1273.04136.15
2020-11-3068.21120.8434.1065.95236.25
2020-12-0169.18120.9721.4222.24336.29
2020-12-0269.5121.0890.4632.02436.33
2020-12-0368.65121.201-1.2231.95736.36
2020-12-0469.03121.3500.5542.59336.41
2020-12-0769.99121.4811.3912.24536.44
2020-12-0870.04121.6250.0712.45736.49
2020-12-0970.43121.8030.5573.04136.54
2020-12-1071.95122.1262.1585.38136.64
2020-12-1173.37122.3401.9743.50236.70
2020-12-1472.94122.588-0.5864.08936.78
2020-12-1569.81122.916-4.2915.63536.87
2020-12-1669.96123.2150.2155.12836.96
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