券老板 约券 融券 锁券 券源 在线咨询

海融科技融券券源 海融科技专项约券

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
中国外运 吉祥航空 建设银行 康希诺-U 科华数据 软通动力 大华股份 东信和平 康泰医学 欧菲光

海融科技融券券源 海融科技专项约券

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%)
2020-12-0298.730000
2020-12-0295.271.688-3.50521.2600.51
2020-12-0378.912.395-20.07510.7570.72
2020-12-0477.782.797-1.4326.1970.84
2020-12-0776.753.229-1.3246.7500.97
2020-12-0872.973.587-4.9255.8891.08
2020-12-0970.793.876-2.9884.9061.16
2020-12-1066.764.152-5.6934.9581.25
2020-12-1164.444.459-3.4755.7221.34
2020-12-1465.634.6191.8472.9171.39
2020-12-1564.084.754-2.3622.5291.43
2020-12-1666.135.2473.1998.9421.57
2020-12-1767.715.6532.3897.1981.70
2020-12-1864.445.895-4.8294.5051.77
2020-12-2163.746.022-1.0862.3901.81
2020-12-2259.66.323-6.4956.0721.90
2020-12-2357.496.546-3.5404.6481.96
2020-12-2455.36.762-3.8094.6962.03
2020-12-2554.86.887-0.9042.7312.07
2020-12-2852.37.114-4.5625.2192.13
2020-12-2952.357.3920.0966.3672.22
2020-12-3053.257.6401.7195.5782.29
2020-12-3153.257.7950.0003.4932.34
2021-01-0454.517.9242.3662.8542.38
2021-01-0558.658.4007.5959.7412.52
2021-01-0655.338.632-5.6615.0132.59
2021-01-0752.158.995-5.7478.3682.70
2021-01-0850.689.158-2.8193.8542.75
2021-01-1149.29.440-2.9206.8672.83
2021-01-1248.889.584-0.6503.5372.88
2021-01-1347.159.744-3.5394.0712.92
2021-01-1448.439.9702.7155.5992.99
2021-01-1551.0710.3945.4519.9733.12
2021-01-1850.5910.558-0.9403.8973.17
2021-01-1951.5910.7861.9775.2973.24
2021-01-2051.6411.0120.0975.2533.30
2021-01-2152.9211.2862.4796.2163.39
2021-01-2251.0111.495-3.6094.9133.45
2021-01-2548.9111.700-4.1175.0383.51
2021-01-2649.0511.9030.2864.9683.57
2021-01-2750.4512.1302.8545.3823.64
2021-01-2848.9912.372-2.8945.9273.71
2021-01-2948.2312.574-1.5515.0423.77
2021-02-0151.6512.9387.0918.4593.88
2021-02-0250.813.168-1.6465.4213.95
2021-02-0349.2713.324-3.0123.7994.00
2021-02-0454.4513.96510.51314.1264.19
2021-02-0551.7314.210-4.9955.6754.26
2021-02-0848.214.440-6.8245.7414.33
2021-02-0948.2714.5630.1453.0504.37
2021-02-1048.0714.646-0.4142.0724.39
2021-02-1848.9914.7551.9142.6634.43
2021-02-1950.1514.8962.3683.3884.47
2021-02-2249.8315.022-0.6383.0314.51
2021-02-2348.5515.168-2.5693.6124.55
2021-02-2448.4115.249-0.2881.9984.57
2021-02-2547.5915.355-1.6942.6854.61
2021-02-2646.5215.409-2.2481.3874.62
2021-03-0147.1515.4631.3541.3764.64
2021-03-0247.0415.532-0.2331.7604.66
2021-03-0347.5315.6021.0421.7644.68
2021-03-0446.6115.700-1.9362.5254.71
2021-03-0547.1115.8431.0733.6474.75
2021-03-0847.215.9510.1912.7384.79
2021-03-0945.4516.156-3.7085.4244.85
2021-03-1045.4816.2730.0663.0804.88
2021-03-1145.3716.350-0.2422.0234.90
2021-03-1244.816.422-1.2561.9404.93
2021-03-1543.4516.556-3.0133.7054.97
2021-03-1643.8316.6130.8751.5654.98
2021-03-1744.4516.7151.4152.7385.01
2021-03-1844.6916.8050.5402.4305.04
2021-03-1945.3216.9501.4103.8265.08
2021-03-2245.9317.0231.3461.9205.11
2021-03-2344.6617.133-2.7652.9395.14
2021-03-2446.1517.3383.3365.3525.20
2021-03-2545.1517.447-2.1672.8825.23
2021-03-2644.9817.502-0.3771.4625.25
2021-03-2944.3417.579-1.4232.0905.27
2021-03-3044.0417.638-0.6771.6015.29
2021-03-3144.1417.6900.2271.4315.31
2021-04-0143.9317.733-0.4761.1785.32
2021-04-0244.5117.8061.3201.9585.34
2021-04-0645.0117.8781.1231.9325.36
2021-04-0745.4717.9581.0222.0885.39
2021-04-0845.218.092-0.5943.5635.43
2021-04-0945.6718.1991.0402.8105.46
2021-04-1244.4918.298-2.5842.6715.49
2021-04-1344.5718.3530.1801.4835.51
2021-04-1445.7218.4772.5803.2535.54
2021-04-1545.0918.601-1.3783.3035.58
2021-04-1645.7318.6971.4192.5285.61
2021-04-1946.3218.7821.2902.1875.63
2021-04-2047.7518.9603.0874.4915.69
2021-04-2147.5319.085-0.4613.1415.73
2021-04-2250.4619.3136.1655.4285.79
2021-04-2347.3719.541-6.1245.7875.86
2021-04-2647.0119.728-0.7604.7715.92
2021-04-2746.4119.810-1.2762.1065.94
2021-04-2846.7319.9220.6902.8875.98
2021-04-2945.120.063-3.4883.7456.02
2021-04-3044.3720.138-1.6192.0406.04
2021-05-0644.4520.2050.1801.8036.06
2021-05-0744.0720.269-0.8551.7326.08
2021-05-1047.0320.7966.71713.4566.24
2021-05-1146.0120.901-2.1692.7226.27
2021-05-1245.6121.022-0.8693.1956.31
2021-05-1345.7121.1830.2194.2326.35
2021-05-1447.3121.3743.5004.8356.41
2021-05-1747.0621.481-0.5282.7276.44
2021-05-1847.521.5780.9352.4656.47
2021-05-1946.9521.668-1.1582.2956.50
2021-05-2047.521.7951.1713.1956.54
2021-05-2147.0721.898-0.9052.6326.57
2021-05-2446.621.982-0.9992.1676.59
2021-05-2547.4722.0931.8672.8116.63
2021-05-2647.9322.1680.9691.8756.65
2021-05-2748.122.2340.3551.6486.67
2021-05-2847.4722.316-1.3102.0796.69
2021-05-3148.0322.4171.1802.5076.72
2021-06-0148.4922.5130.9582.3946.75
2021-06-0252.9823.2339.26016.2926.97
2021-06-0354.9523.6993.71810.1747.11
2021-06-0452.3723.956-4.6955.8967.19
2021-06-0756.2824.5007.46611.6107.35
2021-06-0856.624.8370.5697.1437.45
2021-06-0963.425.66612.01415.6897.70
2021-06-1062.8525.878-0.8684.0547.76
2021-06-1158.7226.195-6.5716.4607.86
2021-06-1560.5526.5303.1166.6427.96
2021-06-1659.9226.865-1.0406.7228.06
2021-06-1757.4527.285-4.1228.7628.19
2021-06-1856.1327.601-2.2986.7548.28
2021-06-2162.7428.25411.77612.4898.48
2021-06-2263.3128.4140.9093.0448.52
2021-06-2363.0528.715-0.4115.7188.61
2021-06-246028.971-3.2265.1298.69
2021-06-2558.3229.277-2.8006.2838.78
2021-06-2858.9529.4161.0802.8468.82
2021-06-2956.9829.685-3.3425.6498.91
2021-06-3057.2929.9230.5445.0028.98
2021-07-0157.530.1480.3674.6789.04
2021-07-0255.830.414-2.9575.7229.12
2021-07-0554.0730.634-3.1004.8929.19
2021-07-0654.9330.8281.5914.2359.25
2021-07-0754.2531.020-1.2384.2609.31
2021-07-0852.9331.166-2.4333.3009.35
2021-07-0957.7131.5959.0318.9179.48
2021-07-125731.826-1.2304.8699.55
2021-07-1361.3432.2147.6147.5969.66
2021-07-1460.0332.406-1.5583.8379.72
2021-07-1559.532.667-0.8835.2479.80
2021-07-1659.5432.8730.0674.1519.86
2021-07-1956.6133.128-4.9215.4089.94
2021-07-2056.3133.303-0.5303.7279.99
2021-07-2156.7833.4590.8353.30310.04
2021-07-2256.3633.572-0.7402.41310.07
2021-07-2358.3333.8163.4955.02110.14
2021-07-2655.9734.111-4.0466.32610.23
2021-07-2753.7534.332-3.9664.93110.30
2021-07-2851.434.596-4.3726.15810.38
2021-07-2952.3434.7131.8292.68510.41
2021-07-3052.6834.8530.6503.19110.46
2021-08-0254.7335.1553.8916.62510.55
2021-08-0353.9435.256-1.4432.24710.58
2021-08-0453.2935.402-1.2053.28110.62
2021-08-0551.4735.566-3.4153.82810.67
2021-08-0651.5435.6660.1362.31210.70
2021-08-0953.7235.8934.2305.08310.77
2021-08-1053.936.0220.3352.86710.81
2021-08-1152.7536.145-2.1342.80110.84
2021-08-1251.9236.293-1.5733.41210.89
2021-08-1352.1936.3670.5201.71410.91
2021-08-1652.836.5191.1693.44910.96
2021-08-1754.4136.8603.0497.51911.06
2021-08-1854.0136.991-0.7352.90411.10
2021-08-1951.937.229-3.9075.51711.17
2021-08-2050.1537.357-3.3723.06411.21
2021-08-2351.0537.4351.7951.83411.23
2021-08-2450.9137.501-0.2741.54811.25
2021-08-2552.5537.6473.2213.33911.29
2021-08-2651.8837.912-1.2756.12711.37
2021-08-2751.1738.066-1.3693.60411.42
2021-08-3051.3138.1850.2742.79511.46
2021-08-3149.9238.356-2.7094.09311.51
2021-09-0150.4838.4351.1221.88311.53
2021-09-0250.0938.492-0.7731.36711.55
2021-09-0351.0838.6121.9762.81511.58
2021-09-0651.538.7200.8222.52511.62
2021-09-0751.438.790-0.1941.63111.64
2021-09-0851.9538.9091.0702.74311.67
2021-09-0951.6539.007-0.5772.29111.70
2021-09-1050.3739.171-2.4783.89211.75
2021-09-1350.2639.228-0.2181.37011.77
2021-09-1449.6439.340-1.2342.70611.80
2021-09-1549.0539.429-1.1892.17611.83
2021-09-1649.5139.5960.9384.05711.88
2021-09-1748.739.679-1.6362.04011.90
2021-09-2248.739.7350.0001.37611.92
2021-09-2348.739.7870.0001.27311.94
2021-09-2449.7840.0342.2185.97512.01
2021-09-2750.340.3091.0456.54912.09
2021-09-2848.240.401-4.1752.28612.12
2021-09-2945.9940.587-4.5854.85512.18
2021-09-3046.2440.6700.5442.15312.20
2021-10-0846.8540.7661.3192.46512.23
2021-10-1147.3540.9671.0675.10112.29
2021-10-1246.941.038-0.9501.81612.31
2021-10-1348.641.1823.6253.56112.35
2021-10-1451.6341.5556.2358.66312.47
2021-10-1552.0841.7870.8725.34612.54
2021-10-1852.0342.129-0.0967.87312.64
2021-10-1952.342.2940.5193.80512.69
2021-10-2052.8542.4331.0523.15512.73
2021-10-2153.7842.6281.7604.33312.79
2021-10-2254.6142.8311.5434.48112.85
2021-10-2553.843.008-1.4833.93712.90
2021-10-2653.4243.130-0.7062.75112.94
2021-10-2752.0743.320-2.5274.36213.00
2021-10-2851.7943.658-0.5387.83613.10
2021-10-2957.4944.40811.00615.65913.32
2021-11-0159.3644.9233.25310.40213.48
2021-11-0258.745.159-1.1124.83513.55
2021-11-0359.145.3270.6813.40713.60
2021-11-0460.0145.5391.5404.24713.66
2021-11-0562.1245.8753.5166.48213.76
2021-11-0859.1546.215-4.7816.89013.86
2021-11-0959.9946.4161.4204.02413.92
2021-11-1060.546.6690.8505.01814.00
2021-11-1161.7746.9032.0994.56214.07
2021-11-1260.6647.084-1.7973.57814.13
2021-11-156447.4615.5067.07214.24
2021-11-1662.6247.779-2.1566.09414.33
2021-11-1763.0747.9990.7194.18414.40
2021-11-186048.293-4.8685.86614.49
2021-11-1959.9448.439-0.1002.93314.53
2021-11-2260.2648.5970.5343.13614.58
2021-11-2362.4248.8903.5845.64214.67
2021-11-2463.5549.0981.8103.92514.73
2021-11-2561.849.280-2.7543.54114.78
2021-11-2661.3349.409-0.7612.52414.82
2021-11-2961.3349.5870.0003.47314.88
2021-11-3060.1949.773-1.8593.71814.93
2021-12-0162.7550.2234.2538.60615.07
2021-12-0260.9850.453-2.8214.52615.14
2021-12-0365.7651.0177.83910.28215.31
2021-12-0661.7151.440-6.1598.22715.43
2021-12-0758.851.855-4.7168.47515.56
2021-12-0858.6952.014-0.1873.24815.60
2021-12-0958.2552.156-0.7502.93115.65
2021-12-1063.2952.6808.6529.92315.80
2021-12-136252.850-2.0383.30215.86
2021-12-1461.7553.031-0.4033.51615.91
2021-12-1559.8653.275-3.0614.89115.98
2021-12-1659.7753.393-0.1502.37216.02
2021-12-1758.6953.531-1.8072.81116.06
2021-12-2057.4153.690-2.1813.32316.11
2021-12-2156.8153.805-1.0452.43916.14
2021-12-2257.553.8901.2151.77816.17
2021-12-2356.4354.056-1.8613.51316.22
2021-12-2457.3554.2611.6304.28816.28
2021-12-2756.4554.453-1.5694.09816.34
2021-12-2856.9254.6130.8333.36616.38
2021-12-2955.954.782-1.7923.63716.43
2021-12-3056.2854.9150.6802.82616.47
2021-12-3157.2155.0551.6522.93216.52
2022-01-0457.3755.2560.2804.21316.58
2022-01-0560.7155.6375.8227.53016.69
2022-01-0660.4955.878-0.3624.77716.76
2022-01-0758.1156.090-3.9354.38116.83
2022-01-1058.4656.3080.6024.47416.89
2022-01-1159.0156.4420.9412.72016.93
2022-01-1260.256.5742.0172.62716.97
2022-01-1359.0856.714-1.8602.85717.01
2022-01-1459.6156.9350.8974.45217.08
2022-01-1758.4957.094-1.8793.25417.13
2022-01-1856.3457.295-3.6764.27417.19
2022-01-1956.5857.3880.4261.97017.22
2022-01-2054.3657.604-3.9244.77217.28
2022-01-2152.6957.837-3.0725.31617.35
2022-01-2452.3858.014-0.5884.06117.40
2022-01-2550.0158.300-4.5256.85417.49
2022-01-2649.5858.459-0.8603.83917.54
2022-01-2748.158.592-2.9853.32817.58
2022-01-2847.758.740-0.8323.72117.62
2022-02-0747.8458.8660.2943.16617.66
2022-02-0848.9559.0632.3204.82917.72
2022-02-0949.3259.1820.7562.88017.75
2022-02-1049.2259.304-0.2032.98117.79
2022-02-1147.9259.440-2.6413.41317.83
2022-02-1447.5859.533-0.7102.33717.86
2022-02-154859.6350.8832.56417.89
2022-02-1649.3459.8072.7924.16717.94
2022-02-1749.2959.870-0.1011.54017.96
2022-02-1849.1759.939-0.2431.68417.98
2022-02-2149.2560.0000.1631.48518.00
2022-02-2247.9660.083-2.6192.09118.03
2022-02-2348.9760.1952.1062.73118.06
2022-02-2447.3760.402-3.2675.24818.12
2022-02-2547.6760.4910.6332.23818.15
2022-02-2846.6660.663-2.1194.42618.20
2022-03-0147.7660.7542.3572.29318.23
2022-03-0247.5760.827-0.3981.82218.25
2022-03-0346.6860.952-1.8713.21618.29
2022-03-0446.1361.008-1.1781.45718.30
2022-03-0744.6961.161-3.1224.11918.35
2022-03-0843.2261.317-3.2894.31918.39
2022-03-0941.9361.551-2.9856.71018.47
2022-03-1043.361.6393.2672.43318.49
2022-03-1143.6761.7610.8553.34918.53
2022-03-1442.8561.892-1.8783.66418.57
2022-03-1540.1962.092-6.2085.99818.63
2022-03-1641.5162.2863.2845.59818.69
2022-03-1743.2962.4364.2884.16818.73
2022-03-1843.2562.496-0.0921.64018.75
2022-03-2143.862.6001.2722.86718.78
2022-03-2244.0362.7390.5253.79018.82
2022-03-2343.3662.849-1.5223.04318.85
2022-03-2442.6562.960-1.6373.11318.89
2022-03-2542.863.0820.3523.42318.92
2022-03-2842.2463.279-1.3085.58418.98
2022-03-2941.463.397-1.9893.43319.02
2022-03-3042.263.4811.9322.39119.04
2022-03-3142.363.5900.2373.10419.08
2022-04-0141.3963.667-2.1512.22219.10
2022-04-0641.9963.8021.4503.84219.14
2022-04-0740.963.917-2.5963.38219.18
2022-04-0840.1164.017-1.9323.00719.21
2022-04-1139.0564.174-2.6434.81219.25
2022-04-1241.2264.4475.5577.96419.33
2022-04-134164.646-0.5345.82219.39
2022-04-1442.764.8694.1466.26819.46
2022-04-1544.3965.1403.9587.30719.54
2022-04-1843.9565.238-0.9912.68119.57
2022-04-1943.9565.3850.0004.00519.62
2022-04-2045.1365.6142.6856.09819.68
2022-04-2147.3665.8874.9416.91319.77
2022-04-2241.866.137-11.7407.17919.84
2022-04-2537.9566.370-9.2117.36819.91
2022-04-2635.7266.637-5.8768.95919.99
2022-04-2736.4566.8122.0445.76720.04
2022-04-2835.0966.983-3.7315.84420.09
2022-04-2938.5267.2899.7759.54720.19
2022-05-0539.0267.4281.2984.28320.23
2022-05-0638.6267.548-1.0253.71620.26
2022-05-0938.7767.6370.3882.74520.29
2022-05-1039.367.7991.3674.95220.34
2022-05-1139.2167.895-0.2292.95220.37
2022-05-1239.9568.0291.8874.03020.41
2022-05-1339.5968.147-0.9013.55420.44
2022-05-163968.266-1.4903.66320.48
2022-05-1738.4668.379-1.3853.53820.51
2022-05-1838.3168.465-0.3902.70420.54
2022-05-1937.8668.524-1.1751.85320.56
2022-05-2038.2968.6281.1363.27520.59
2022-05-2338.9268.7171.6452.74220.62
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