深圳债券
| 股票代码 |
股票名称 |
当前价 |
昨收盘 |
开盘价 |
最高价 |
最低价 |
涨跌 |
涨跌幅 |
成交量 |
成交额 |
日期 |
时间 |
| 100115 |
国债0115 |
100.800 |
100.450 |
100.680 |
100.800 |
100.680 |
0.350 |
0.348% |
960 |
96664 |
2008-07-24 |
15:00:59 |
| 100203 |
国债0203 |
93.880 |
94.500 |
94.000 |
94.000 |
93.880 |
-0.620 |
-0.656% |
530 |
49812 |
2008-07-24 |
15:00:59 |
| 100210 |
国债0210 |
98.800 |
98.540 |
98.650 |
98.800 |
98.650 |
0.260 |
0.264% |
390 |
38501 |
2008-07-24 |
15:00:59 |
| 100213 |
国债0213 |
84.660 |
84.730 |
84.780 |
84.780 |
84.660 |
-0.070 |
-0.083% |
436 |
36917 |
2008-07-24 |
15:00:59 |
| 100215 |
国债0215 |
停牌 |
98.540 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100301 |
国债0301 |
停牌 |
97.700 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100303 |
国债0303 |
86.730 |
86.510 |
86.570 |
86.730 |
86.560 |
0.220 |
0.254% |
1050 |
90948 |
2008-07-24 |
15:00:59 |
| 100307 |
国债0307 |
97.000 |
97.100 |
97.000 |
97.000 |
97.000 |
-0.100 |
-0.103% |
190 |
18430 |
2008-07-24 |
15:00:59 |
| 100308 |
国债0308 |
停牌 |
93.500 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100311 |
国债0311 |
停牌 |
99.650 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100403 |
国债0403 |
停牌 |
100.900 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100404 |
国债0404 |
102.400 |
102.810 |
102.500 |
102.500 |
102.350 |
-0.410 |
-0.399% |
1190 |
121845 |
2008-07-24 |
15:00:59 |
| 100407 |
国债0407 |
停牌 |
103.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100408 |
国债0408 |
停牌 |
101.140 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100410 |
国债0410 |
102.500 |
102.780 |
102.000 |
102.500 |
102.000 |
-0.280 |
-0.272% |
200 |
20450 |
2008-07-24 |
15:00:59 |
| 100501 |
国债0501 |
102.000 |
101.500 |
102.480 |
102.480 |
102.000 |
0.500 |
0.493% |
40 |
4084 |
2008-07-24 |
15:00:59 |
| 100503 |
国债0503 |
停牌 |
98.400 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100504 |
国债0504 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100505 |
国债0505 |
停牌 |
95.900 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100508 |
国债0508 |
停牌 |
75.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100509 |
国债0509 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100511 |
国债0511 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100512 |
国债0512 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100513 |
国债0513 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100601 |
国债0601 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100603 |
国债0603 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100604 |
国债0604 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100605 |
国债0605 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100606 |
国债0606 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100609 |
国债0609 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100610 |
国债0610 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100612 |
国债0612 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100613 |
国债0613 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100616 |
国债0616 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100617 |
国债0617 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100618 |
国债0618 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100619 |
国债0619 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100620 |
国债0620 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100701 |
国债0701 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100703 |
国债0703 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100704 |
国债0704 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100705 |
国债0705 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100706 |
国债0706 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100707 |
国债0707 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100710 |
国债0710 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100711 |
国债0711 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100713 |
国债0713 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100714 |
国债0714 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100716 |
国债0716 |
停牌 |
99.950 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100717 |
国债0717 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100718 |
国债0718 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100720 |
国债0720 |
停牌 |
100.220 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100801 |
国债0801 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100802 |
国债0802 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100803 |
国债0803 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100804 |
国债0804 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100805 |
国债0805 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100806 |
国债0806 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100807 |
国债0807 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100808 |
国债0808 |
停牌 |
99.220 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100809 |
国债0809 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100810 |
国债0810 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 100811 |
国债0811 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 101641 |
平安证券 |
98.400 |
98.350 |
98.430 |
98.430 |
98.400 |
0.050 |
0.051% |
2000000 |
196830000 |
2008-07-24 |
15:00:59 |
| 101648 |
光大证券 |
停牌 |
98.350 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 101650 |
招商证券 |
98.350 |
98.350 |
98.350 |
98.350 |
98.350 |
0.000 |
0.000% |
1004420 |
98784707 |
2008-07-24 |
15:00:59 |
| 101678 |
国海证券 |
停牌 |
98.350 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 101904 |
国债904 |
停牌 |
101.810 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 101912 |
国债 912 |
95.000 |
95.960 |
95.000 |
95.000 |
95.000 |
-0.960 |
-1.000% |
30 |
2850 |
2008-07-24 |
15:00:59 |
| 101917 |
国债917 |
100.280 |
99.100 |
99.100 |
100.280 |
99.100 |
1.180 |
1.191% |
900 |
89308 |
2008-07-24 |
15:00:59 |
| 101998 |
国债 998 |
99.400 |
99.500 |
99.450 |
99.490 |
99.100 |
-0.100 |
-0.101% |
340 |
33748 |
2008-07-24 |
15:00:59 |
| 111015 |
01三峡10 |
103.860 |
103.810 |
103.830 |
103.860 |
103.830 |
0.050 |
0.048% |
300 |
31155 |
2008-07-24 |
15:00:59 |
| 111016 |
01广核债 |
102.500 |
102.350 |
102.500 |
102.500 |
102.500 |
0.150 |
0.147% |
140 |
14350 |
2008-07-24 |
15:00:59 |
| 111018 |
02电网15 |
停牌 |
94.200 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111019 |
02广核债 |
停牌 |
95.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111020 |
03华能1 |
停牌 |
97.800 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111021 |
03华能2 |
103.220 |
102.350 |
103.000 |
103.300 |
103.000 |
0.870 |
0.850% |
380 |
39174 |
2008-07-24 |
15:00:59 |
| 111022 |
04首旅债 |
102.350 |
101.350 |
102.350 |
102.350 |
102.350 |
1.000 |
0.987% |
220 |
22517 |
2008-07-24 |
15:00:59 |
| 111023 |
03中铁债 |
93.200 |
93.000 |
93.000 |
93.300 |
93.000 |
0.200 |
0.215% |
1280 |
119290 |
2008-07-24 |
15:00:59 |
| 111024 |
04华电１ |
100.510 |
100.500 |
100.510 |
100.510 |
100.510 |
0.010 |
0.010% |
90 |
9045 |
2008-07-24 |
15:00:59 |
| 111025 |
04华电２ |
105.500 |
105.500 |
105.500 |
105.500 |
105.500 |
0.000 |
0.000% |
1400 |
147700 |
2008-07-24 |
15:00:59 |
| 111026 |
05粤交通 |
停牌 |
95.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111027 |
03石油债 |
停牌 |
95.200 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111028 |
05神华债 |
停牌 |
105.490 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111029 |
06豫投债 |
停牌 |
100.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111030 |
05泰达债 |
停牌 |
99.750 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111031 |
06鄂能债 |
停牌 |
89.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111032 |
06鲁能债 |
停牌 |
95.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111033 |
06铁道01 |
停牌 |
94.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111034 |
06铁道07 |
停牌 |
96.000 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111035 |
06节能债 |
停牌 |
95.950 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 111036 |
07中关村 |
101.350 |
101.190 |
101.150 |
101.800 |
101.150 |
0.160 |
0.158% |
9618 |
974161 |
2008-07-24 |
15:00:59 |
| 111037 |
08昆建债 |
100.400 |
100.500 |
100.440 |
100.440 |
100.400 |
-0.100 |
-0.100% |
260 |
26106 |
2008-07-24 |
15:00:59 |
| 111038 |
08西基投 |
101.300 |
101.300 |
101.300 |
101.300 |
101.200 |
0.000 |
0.000% |
1050 |
106306 |
2008-07-24 |
15:00:59 |
| 111039 |
08奈伦债 |
101.180 |
101.150 |
101.120 |
101.230 |
101.120 |
0.030 |
0.030% |
21000 |
2124766 |
2008-07-24 |
15:00:59 |
| 112001 |
08粤电债 |
100.040 |
100.280 |
100.030 |
100.110 |
100.030 |
-0.240 |
-0.239% |
198 |
19808 |
2008-07-24 |
15:00:59 |
| 112002 |
08中联债 |
96.350 |
96.200 |
96.500 |
96.500 |
96.220 |
0.150 |
0.156% |
19110 |
1841841 |
2008-07-24 |
15:00:59 |
| 115001 |
钢钒债１ |
83.520 |
83.650 |
83.470 |
83.520 |
83.470 |
-0.130 |
-0.155% |
36 |
3005 |
2008-07-24 |
15:00:59 |
| 115002 |
国安债１ |
76.090 |
75.980 |
75.900 |
76.110 |
75.900 |
0.110 |
0.145% |
146270 |
11127480 |
2008-07-24 |
15:00:59 |
| 115003 |
中兴债１ |
80.300 |
80.400 |
80.250 |
80.400 |
80.250 |
-0.100 |
-0.124% |
95840 |
7700704 |
2008-07-24 |
15:00:59 |
| 119002 |
澜 电 01 |
停牌 |
98.690 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119003 |
澜 电 02 |
停牌 |
94.190 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119004 |
澜 电 03 |
停牌 |
89.610 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119005 |
浦建收益 |
停牌 |
33.260 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119008 |
宁 建 03 |
停牌 |
98.560 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119009 |
宁 建 04 |
停牌 |
96.690 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119010 |
天电收益 |
停牌 |
102.700 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119013 |
吴 中 03 |
停牌 |
94.560 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119014 |
吴 中 04 |
停牌 |
98.590 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119015 |
吴 中 05 |
停牌 |
96.670 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
| 119016 |
吴 中 06 |
停牌 |
96.590 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:59 |
|
|
