上海债券
| 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 |
| 000012 |
国债指数 |
113.444 |
113.462 |
113.473 |
113.661 |
113.419 |
-0.018 |
-0.016% |
164410 |
162130519 |
2008-07-24 |
15:00:57 |
| 000013 |
企债指数 |
118.128 |
118.114 |
118.114 |
118.182 |
118.078 |
0.014 |
0.012% |
233298 |
191121445 |
2008-07-24 |
15:00:57 |
| 009908 |
99国债⑻ |
99.650 |
99.650 |
99.640 |
99.700 |
99.640 |
0.000 |
0.000% |
57782 |
57580305 |
2008-07-24 |
15:00:57 |
| 010004 |
20国债⑷ |
101.850 |
101.950 |
101.950 |
101.950 |
101.710 |
-0.100 |
-0.098% |
37789 |
38461128 |
2008-07-24 |
15:00:57 |
| 010107 |
21国债⑺ |
97.810 |
97.900 |
97.810 |
97.950 |
97.780 |
-0.090 |
-0.092% |
2713 |
2653890 |
2008-07-24 |
15:00:57 |
| 010110 |
21国债⑽ |
96.200 |
96.190 |
96.200 |
96.200 |
96.200 |
0.010 |
0.010% |
3400 |
3270800 |
2008-07-24 |
15:00:57 |
| 010112 |
21国债⑿ |
96.350 |
96.330 |
96.350 |
96.360 |
96.320 |
0.020 |
0.021% |
44157 |
42544128 |
2008-07-24 |
15:00:57 |
| 010115 |
21国债⒂ |
99.980 |
100.020 |
99.990 |
100.020 |
99.980 |
-0.040 |
-0.040% |
2415 |
2414818 |
2008-07-24 |
15:00:57 |
| 010203 |
02国债⑶ |
93.700 |
93.800 |
93.750 |
93.800 |
93.700 |
-0.100 |
-0.107% |
7207 |
6756525 |
2008-07-24 |
15:00:57 |
| 010210 |
02国债⑽ |
98.660 |
98.740 |
98.660 |
98.660 |
98.660 |
-0.080 |
-0.081% |
130 |
128258 |
2008-07-24 |
15:00:57 |
| 010213 |
02国债⒀ |
84.840 |
84.740 |
84.740 |
84.840 |
84.720 |
0.100 |
0.118% |
1115 |
944868 |
2008-07-24 |
15:00:57 |
| 010215 |
02国债⒂ |
98.890 |
98.930 |
98.890 |
98.890 |
98.890 |
-0.040 |
-0.040% |
50 |
49445 |
2008-07-24 |
15:00:57 |
| 010301 |
03国债⑴ |
98.300 |
98.120 |
98.050 |
98.300 |
98.050 |
0.180 |
0.183% |
1065 |
1046769 |
2008-07-24 |
15:00:57 |
| 010303 |
03国债⑶ |
86.630 |
86.760 |
86.620 |
86.700 |
86.570 |
-0.130 |
-0.150% |
1771 |
1533959 |
2008-07-24 |
15:00:57 |
| 010307 |
03国债⑺ |
97.450 |
97.400 |
97.100 |
98.270 |
97.100 |
0.050 |
0.051% |
832 |
810491 |
2008-07-24 |
15:00:57 |
| 010308 |
03国债⑻ |
停牌 |
93.300 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010311 |
03国债⑾ |
99.200 |
99.200 |
99.210 |
99.210 |
99.200 |
0.000 |
0.000% |
27 |
26786 |
2008-07-24 |
15:00:57 |
| 010403 |
04国债⑶ |
100.780 |
100.720 |
100.710 |
100.800 |
100.710 |
0.060 |
0.060% |
466 |
469529 |
2008-07-24 |
15:00:57 |
| 010404 |
04国债⑷ |
102.760 |
102.890 |
102.730 |
102.860 |
102.730 |
-0.130 |
-0.126% |
92 |
94539 |
2008-07-24 |
15:00:57 |
| 010407 |
04国债⑺ |
102.700 |
102.640 |
102.700 |
102.700 |
102.700 |
0.060 |
0.058% |
8 |
8216 |
2008-07-24 |
15:00:57 |
| 010408 |
04国债⑻ |
100.920 |
100.990 |
101.010 |
101.010 |
100.500 |
-0.070 |
-0.069% |
301 |
303452 |
2008-07-24 |
15:00:57 |
| 010410 |
04国债⑽ |
102.900 |
102.900 |
102.900 |
102.900 |
102.900 |
0.000 |
0.000% |
30 |
30870 |
2008-07-24 |
15:00:57 |
| 010501 |
05国债⑴ |
100.780 |
101.210 |
100.860 |
100.870 |
100.780 |
-0.430 |
-0.425% |
580 |
584805 |
2008-07-24 |
15:00:57 |
| 010503 |
05国债⑶ |
99.100 |
99.230 |
99.100 |
99.100 |
99.100 |
-0.130 |
-0.131% |
6 |
5946 |
2008-07-24 |
15:00:57 |
| 010504 |
05国债⑷ |
98.700 |
98.260 |
98.360 |
98.700 |
98.000 |
0.440 |
0.448% |
30 |
29506 |
2008-07-24 |
15:00:57 |
| 010505 |
05国债⑸ |
96.510 |
96.600 |
97.190 |
97.190 |
96.510 |
-0.090 |
-0.093% |
43 |
41751 |
2008-07-24 |
15:00:57 |
| 010508 |
05国债⑻ |
99.980 |
100.020 |
100.030 |
100.060 |
99.950 |
-0.040 |
-0.040% |
844 |
844118 |
2008-07-24 |
15:00:57 |
| 010509 |
05国债⑼ |
停牌 |
94.500 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010511 |
05国债⑾ |
95.680 |
95.410 |
95.680 |
95.680 |
95.680 |
0.270 |
0.283% |
119 |
113859 |
2008-07-24 |
15:00:57 |
| 010512 |
05国债⑿ |
91.100 |
91.250 |
91.100 |
91.350 |
91.000 |
-0.150 |
-0.164% |
240 |
218659 |
2008-07-24 |
15:00:57 |
| 010513 |
05国债⒀ |
停牌 |
94.550 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010601 |
06国债⑴ |
92.300 |
92.600 |
91.600 |
92.570 |
91.600 |
-0.300 |
-0.324% |
294 |
271031 |
2008-07-24 |
15:00:57 |
| 010603 |
06国债⑶ |
88.010 |
88.580 |
88.050 |
88.050 |
88.010 |
-0.570 |
-0.643% |
20 |
17603 |
2008-07-24 |
15:00:57 |
| 010604 |
06国债⑷ |
99.700 |
99.100 |
99.300 |
99.880 |
94.210 |
0.600 |
0.605% |
235 |
230864 |
2008-07-24 |
15:00:57 |
| 010605 |
06国债⑸ |
95.890 |
96.130 |
98.500 |
103.980 |
95.280 |
-0.240 |
-0.250% |
649 |
643601 |
2008-07-24 |
15:00:57 |
| 010606 |
06国债⑹ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010609 |
06国债⑼ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010610 |
06国债⑽ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010612 |
06国债⑿ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010613 |
06国债⒀ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010616 |
06国债⒃ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010617 |
06国债⒄ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010618 |
06国债⒅ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010619 |
06国债⒆ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010620 |
06国债⒇ |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010701 |
07国债01 |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010703 |
07国债03 |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010704 |
07国债04 |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010705 |
07国债05 |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010706 |
07国债06 |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010707 |
07国债07 |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010710 |
07国债10 |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 010713 |
07国债13 |
停牌 |
100.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 110002 |
南山转债 |
100.320 |
100.190 |
100.190 |
100.440 |
100.180 |
0.130 |
0.130% |
36148 |
36258114 |
2008-07-24 |
15:00:57 |
| 110010 |
包钢转债 |
停牌 |
108.580 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 110036 |
招行转债 |
停牌 |
165.960 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 110037 |
歌华转债 |
停牌 |
100.920 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 110078 |
澄星转债 |
136.790 |
135.940 |
136.980 |
138.500 |
136.000 |
0.850 |
0.625% |
2739 |
3763637 |
2008-07-24 |
15:00:57 |
| 110227 |
赤化转债 |
115.190 |
114.620 |
115.690 |
115.690 |
114.100 |
0.570 |
0.497% |
469 |
538694 |
2008-07-24 |
15:00:57 |
| 110232 |
金鹰转债 |
113.400 |
112.310 |
112.030 |
113.400 |
112.020 |
1.090 |
0.971% |
159 |
179501 |
2008-07-24 |
15:00:57 |
| 110368 |
五洲转债 |
105.190 |
105.390 |
104.500 |
105.300 |
104.500 |
-0.200 |
-0.190% |
13496 |
14188172 |
2008-07-24 |
15:00:57 |
| 110567 |
山鹰转债 |
104.470 |
104.490 |
104.490 |
104.570 |
104.360 |
-0.020 |
-0.019% |
520 |
543144 |
2008-07-24 |
15:00:57 |
| 110598 |
大荒转债 |
124.480 |
124.010 |
124.500 |
125.300 |
123.300 |
0.470 |
0.379% |
4201 |
5228246 |
2008-07-24 |
15:00:57 |
| 110971 |
恒源转债 |
117.910 |
119.290 |
119.000 |
119.200 |
117.770 |
-1.380 |
-1.157% |
271 |
321140 |
2008-07-24 |
15:00:57 |
| 120102 |
01三峡债 |
99.260 |
99.380 |
99.260 |
99.260 |
99.260 |
-0.120 |
-0.121% |
20 |
19852 |
2008-07-24 |
15:00:57 |
| 120201 |
02三峡债 |
92.050 |
92.020 |
92.220 |
92.220 |
92.000 |
0.030 |
0.033% |
179 |
164902 |
2008-07-24 |
15:00:57 |
| 120288 |
02金茂债 |
95.960 |
95.960 |
95.960 |
95.960 |
95.960 |
0.000 |
0.000% |
49 |
47020 |
2008-07-24 |
15:00:57 |
| 120303 |
03三峡债 |
停牌 |
94.020 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120307 |
03浦发债 |
停牌 |
95.700 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120482 |
04通用债 |
停牌 |
101.660 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120501 |
05申能债 |
停牌 |
105.880 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120505 |
05华电债 |
停牌 |
94.480 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120506 |
05大唐债 |
停牌 |
96.500 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120508 |
05铁道债 |
95.500 |
95.500 |
95.500 |
95.500 |
95.500 |
0.000 |
0.000% |
4 |
3820 |
2008-07-24 |
15:00:57 |
| 120519 |
05华能债 |
停牌 |
95.660 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120521 |
05国航债 |
停牌 |
93.500 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120522 |
05铁通债 |
96.600 |
96.900 |
96.900 |
96.900 |
96.600 |
-0.300 |
-0.310% |
30 |
29025 |
2008-07-24 |
15:00:57 |
| 120528 |
05世博债 |
停牌 |
96.490 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120529 |
05宁煤债 |
停牌 |
93.630 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120601 |
06大唐债 |
停牌 |
86.970 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120603 |
06航天债 |
停牌 |
87.750 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120605 |
06三峡债 |
81.290 |
81.260 |
81.300 |
81.460 |
81.280 |
0.030 |
0.037% |
115 |
93516 |
2008-07-24 |
15:00:57 |
| 120606 |
06张江债 |
停牌 |
97.500 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 120609 |
06赣投债 |
停牌 |
88.930 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 122000 |
07长电债 |
99.550 |
99.660 |
99.640 |
99.650 |
99.540 |
-0.110 |
-0.110% |
179 |
178246 |
2008-07-24 |
15:00:57 |
| 122001 |
07海工债 |
停牌 |
106.000 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
| 122005 |
08钒钛债 |
100.800 |
100.740 |
100.700 |
100.800 |
100.680 |
0.060 |
0.060% |
1383 |
1393351 |
2008-07-24 |
15:00:57 |
| 122006 |
08金地债 |
101.800 |
101.880 |
100.000 |
101.860 |
100.000 |
-0.080 |
-0.079% |
448 |
454892 |
2008-07-24 |
15:00:57 |
| 122007 |
08莱钢债 |
99.510 |
99.450 |
99.680 |
99.680 |
99.460 |
0.060 |
0.060% |
1460 |
1453260 |
2008-07-24 |
15:00:57 |
| 122009 |
08新湖债 |
102.130 |
102.050 |
102.040 |
102.140 |
102.000 |
0.080 |
0.078% |
26857 |
27417493 |
2008-07-24 |
15:00:57 |
| 122012 |
08保利债 |
100.820 |
100.720 |
100.630 |
100.900 |
100.630 |
0.100 |
0.099% |
25182 |
25384504 |
2008-07-24 |
15:00:57 |
| 126001 |
06马钢债 |
87.360 |
87.340 |
87.350 |
87.360 |
87.350 |
0.020 |
0.023% |
9 |
7862 |
2008-07-24 |
15:00:57 |
| 126002 |
06中化债 |
82.770 |
82.680 |
82.760 |
82.900 |
82.610 |
0.090 |
0.109% |
3004 |
2486778 |
2008-07-24 |
15:00:57 |
| 126003 |
07云化债 |
78.950 |
78.780 |
78.800 |
78.970 |
78.800 |
0.170 |
0.216% |
4273 |
3371500 |
2008-07-24 |
15:00:57 |
| 126005 |
07武钢债 |
85.350 |
85.380 |
85.350 |
85.350 |
85.350 |
-0.030 |
-0.035% |
8 |
6828 |
2008-07-24 |
15:00:57 |
| 126006 |
07深高债 |
78.750 |
79.100 |
78.750 |
78.750 |
78.750 |
-0.350 |
-0.442% |
20 |
15750 |
2008-07-24 |
15:00:57 |
| 126007 |
07日照债 |
80.400 |
80.250 |
80.400 |
80.400 |
80.400 |
0.150 |
0.187% |
34 |
27336 |
2008-07-24 |
15:00:57 |
| 126008 |
08上汽债 |
76.610 |
76.500 |
76.500 |
76.690 |
76.500 |
0.110 |
0.144% |
427 |
327033 |
2008-07-24 |
15:00:57 |
| 126009 |
08赣粤债 |
76.660 |
76.610 |
76.660 |
76.780 |
76.650 |
0.050 |
0.065% |
120 |
91996 |
2008-07-24 |
15:00:57 |
| 126010 |
08中远债 |
72.850 |
72.760 |
72.880 |
72.910 |
72.780 |
0.090 |
0.124% |
6187 |
4506353 |
2008-07-24 |
15:00:57 |
| 126011 |
08石化债 |
76.260 |
76.260 |
76.260 |
76.300 |
76.250 |
0.000 |
0.000% |
8245 |
6287768 |
2008-07-24 |
15:00:57 |
| 126012 |
08上港债 |
87.860 |
87.890 |
87.820 |
87.940 |
87.820 |
-0.030 |
-0.034% |
5460 |
4798082 |
2008-07-24 |
15:00:57 |
| 126013 |
08青啤债 |
71.810 |
71.690 |
71.680 |
71.860 |
71.680 |
0.120 |
0.167% |
4244 |
3047243 |
2008-07-24 |
15:00:57 |
| 126014 |
08国电债 |
72.790 |
72.750 |
72.700 |
72.890 |
72.700 |
0.040 |
0.055% |
43335 |
31537129 |
2008-07-24 |
15:00:57 |
| 126015 |
08康美债 |
70.740 |
70.580 |
70.620 |
70.740 |
70.590 |
0.160 |
0.227% |
7504 |
5305539 |
2008-07-24 |
15:00:57 |
| 126016 |
08宝钢债 |
75.000 |
74.930 |
74.950 |
75.010 |
74.950 |
0.070 |
0.093% |
4192 |
3143849 |
2008-07-24 |
15:00:57 |
| 126017 |
08葛洲债 |
69.320 |
69.130 |
69.150 |
69.340 |
69.140 |
0.190 |
0.275% |
50681 |
35098289 |
2008-07-24 |
15:00:57 |
| 751991 |
08金发债 |
100.000 |
100.000 |
100.000 |
100.000 |
100.000 |
0.000 |
0.000% |
690000 |
690000000 |
2008-07-24 |
15:00:57 |
| 751993 |
08北辰债 |
停牌 |
100.000 |
0.000 |
100.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-07-24 |
15:00:57 |
|
|
