债券行情-和讯行情中心

代码	简称	最新价	涨跌	涨跌幅	成交金额(万元)	成交量(手)	开盘	最高	最低
010107	21国债(7)	102.6700	0.0000	0.00	34711865	3382.3	102.6100	102.7900	102.5500
010213	02国债(13)	99.7900	-0.0100	-0.01	205482	20.6	99.7300	99.7900	99.7300
010303	03国债(3)	98.6200	0.0400	0.04	71864654	7286.5	98.5400	98.7100	98.5200
010504	05国债(4)	103.5000	0.0000	0.00	1035	0.1	103.5000	103.5000	103.5000
010512	05国债(12)	100.0000	0.0000	0.00	5000	0.5	100.0000	100.0000	100.0000
010703	07国债03	6.6100	0.0100	0.15	37042	559	6.5700	6.6300	6.5700
019010	10国债10	6.4900	0.0400	0.62	74258423	115906.66	6.4500	6.5100	6.2500
019311	13国债11	98.1100	-0.2400	-0.24	4996832	508.3	98.3100	98.5300	98.1100
019508	15国债08	101.9800	0.0900	0.09	4079	0.4	101.9800	101.9800	101.9800
019510	15国债10	100.6900	0.1900	0.19	1007	0.1	100.6900	100.6900	100.6900
019512	15国债12	99.2000	0.0300	0.03	26784	2.7	99.2000	99.2000	99.2000
019517	15国债17	99.5000	0.1000	0.10	166053	16.7	99.5000	99.5000	99.4000
019519	15国债19	99.0000	0.3100	0.31	990	0.1	99.0000	99.0000	99.0000
019522	15国债22	98.8700	-0.1300	-0.13	2966	0.3	98.8700	98.8700	98.8700
019528	15国债28	98.9900	-0.8700	-0.87	104921	10.7	98.0000	99.6600	98.0000
019531	16国债03	98.1900	-0.0600	-0.06	14727	1.5	98.1600	98.1900	98.1600
019534	16国债06	95.7700	0.0100	0.01	958	0.1	95.7700	95.7700	95.7700
019535	16国债07	96.5900	0.1700	0.18	5795	0.6	96.5900	96.5900	96.5900
019536	16国债08	92.7000	0.1000	0.11	113007	12.2	92.6000	92.9700	92.3900
019540	16国债12	99.0000	0.0000	0.00	4950	0.5	99.0000	99.0000	99.0000
019541	16国债13	93.9300	0.0300	0.03	151256	16.1	93.9500	93.9700	93.9300
019547	16国债19	88.2700	0.0300	0.03	2637748	298.9	88.1000	88.3600	88.0000
019552	16国债24	99.4500	0.0000	0.00	4972500	500	99.4500	99.4500	99.4500
019557	17国债03	99.5800	0.0600	0.06	95474587	9591.3	99.5100	99.6000	99.5100
019561	17国债07	98.1900	-1.8100	-1.81	7855	0.8	98.1900	98.1900	98.1900
019563	17国债09	99.8600	0.0100	0.01	3994400	400	99.8600	99.8600	99.8600
020144	16贴债46	5770.4300	5.4800	0.10	9242643609	7831537.47	5763.9700	5787.3900	5666.7100
020157	17贴债01	37.9100	0.0400	0.11	115444449	30621.95	38.0500	38.7900	36.7000
020177	17贴债21	99.2000	0.0100	0.01	29760	3	99.2000	99.2000	99.2000
020179	17贴债23	98.2700	0.0000	0.00	9827000	1000	98.2700	98.2700	98.2700
020184	17贴债28	98.2500	0.0000	0.00	4912500	500	98.2500	98.2500	98.2500
110030	格力转债	116.9100	2.4100	2.10	36384256	3152.5	114.3100	118.0000	114.3100
110031	航信转债	104.2000	0.6000	0.58	13057402	1253.9	103.3800	104.5200	103.3600
110032	三一转债	115.8000	1.5000	1.31	175082986	15164	114.3000	116.4500	114.3000
110033	国贸转债	117.8000	-0.7000	-0.59	97731587	8284.3	118.4800	119.0000	117.5500
110034	九州转债	124.9800	0.0000	0.00	31248117	2500.4	125.9200	125.9200	124.5000
113009	广汽转债	131.2100	-1.0100	-0.76	51013407	3885.9	131.3200	133.3000	129.5400
113010	江南转债	106.2600	-0.4700	-0.44	1314203	123.6	106.7400	106.9900	105.8900
113011	光大转债	103.9000	-0.1000	-0.10	317016562	30505	104.0000	104.3800	103.5500
113012	骆驼转债	108.0000	-1.2200	-1.12	28848321	2680.2	108.5400	108.8900	106.6000
120203	02中移(15)	100.0400	-0.0600	-0.06	91021	9.1	100.1000	100.1000	100.0000
120204	02苏交通	100.0000	0.0000	0.00	62000	6.2	100.0000	100.0000	100.0000
120301	03沪轨道	100.1100	0.0500	0.05	1001	0.1	100.1100	100.1100	100.1100
122015	09长电债	100.5000	-0.2300	-0.23	1040175	103.5	100.5000	100.5000	100.5000
122028	09华发债	100.8000	-0.2000	-0.20	603792	59.9	100.8000	100.8000	100.8000
122050	10杉杉债	3622.8800	32.5400	0.91	133975111796	105129134	3583.4400	3623.2400	3569.3200
122060	10银鸽债	99.9800	-0.0100	-0.01	99970	10	99.9000	99.9800	99.9000
122062	11西矿02	99.2700	0.0200	0.02	7942	0.8	99.4800	99.4800	97.8000
122067	11南钢债	100.1000	0.0000	0.00	5005000	500	100.1000	100.1000	100.1000
122071	11海航02	100.9000	-0.1000	-0.10	1802101	178.6	101.0000	101.0000	100.8000
122083	11天威债	98.0000	3.0000	3.16	980	0.1	98.0000	98.0000	98.0000
122087	11凌钢债	96.5100	0.0000	0.00	163092	16.9	95.5000	96.5100	95.5000
122093	11中孚债	98.9800	0.4800	0.49	134612	13.6	98.9700	98.9800	98.9700
122096	11健康元	102.6000	0.0000	0.00	410400	40	102.6000	102.6000	102.6000
122102	11广汇01	100.5100	0.0200	0.02	633130	63	100.4900	100.5200	100.4900
122110	11众和债	99.9400	0.0000	0.00	4896698	490.4	99.9400	99.9400	99.8500
122125	11美兰债	103.5000	0.3000	0.29	1035	0.1	103.5000	103.5000	103.5000
122135	12宝泰隆	22.7000	-0.1600	-0.70	46554190	20538.5	22.8800	23.1400	22.2700
122136	11复星债	5.7900	0.0200	0.35	34655504	60075.2	5.7500	5.8100	5.7300
122143	12亿利01	101.5000	-0.1100	-0.11	2200892	216.6	101.6000	101.6200	101.5000
122147	12华新02	100.2000	0.2000	0.20	1202400	120	100.2000	100.2000	100.2000
122158	12西钢债	96.8000	-0.7000	-0.72	41624	4.3	96.8000	96.8000	96.8000
122159	12亿利02	99.6500	0.0800	0.08	71671	7.2	99.8800	99.8800	99.5000
122162	12中孚债	100.2500	0.0000	0.00	12305938	1227.6	100.2500	100.2600	100.2200
122163	12鄂资债	100.0400	0.0400	0.04	526000	52.6	100.0000	100.0400	100.0000
122164	12通威发	100.2000	0.0000	0.00	501000	50	100.2000	100.2000	100.2000
122167	12兖煤01	99.9000	0.0000	0.00	7992	0.8	99.9000	99.9000	99.9000
122168	12兖煤02	99.1800	1.1800	1.20	381232	38.9	98.0000	99.1800	98.0000
122200	12晋兰花	99.6500	0.0000	0.00	69759	7	99.6500	99.6600	99.6500
122201	12开滦01	100.2000	0.1000	0.10	3507000	350	100.2000	100.2000	100.2000
122219	12榕泰债	100.0500	0.0500	0.05	2001000	200	100.0500	100.0500	100.0500
122237	12西资源	99.5000	0.0200	0.02	885401	89	99.4500	99.5000	99.4500
122249	13平煤债	93.5000	0.4000	0.43	5206923	556.7	93.7900	93.9900	93.4200
122254	12拜克01	98.0000	-1.0000	-1.01	24500	2.5	98.0000	98.0000	98.0000
122267	13永泰债	100.3600	-0.1400	-0.14	3515730	350.3	100.4900	100.4900	100.3000
122276	13魏桥01	100.0000	-0.2000	-0.20	9791465	983.9	100.0000	100.0000	99.3100
122298	13亚盛债	100.9900	-2.2600	-2.19	109029	10.8	100.9500	100.9900	100.9500
122310	13苏新城	100.2700	0.0000	0.00	14629343	1459.3	100.2800	100.2800	100.2000
122327	13卧龙债	103.0000	-1.0000	-0.96	1442000	140	103.0000	103.0000	103.0000
122328	12开滦02	102.5600	0.0500	0.05	33590698	3275.5	102.4500	102.5600	102.4500
122330	13中企债	100.6000	0.0000	0.00	754500	75	100.6000	100.6000	100.6000
122332	14亿利01	100.6000	0.0000	0.00	2012000	200	100.6000	100.6000	100.6000
122337	13魏桥02	99.5000	0.0000	0.00	22470085	2258.3	99.5000	99.5000	99.5000
122350	14盛屯债	100.5500	-0.0500	-0.05	11016	1.1	100.1000	100.5500	100.1000
122354	15康美债	101.2400	-0.6600	-0.65	37479	3.7	101.0000	101.8900	100.6000
122369	13包钢04	99.2700	0.0100	0.01	11027239	1110.8	99.2000	99.2800	99.2000
122371	14亨通01	100.7500	0.0500	0.05	100750	10	100.7500	100.7500	100.7500
122374	14招商债	101.2000	0.0200	0.02	333960	33	101.2000	101.2000	101.2000
122380	14瀚华01	99.7500	0.0100	0.01	44888	4.5	99.7500	99.7500	99.7500
122383	15恒大01	100.2200	-0.1700	-0.17	64692788	6452.2	100.4000	100.4000	100.2200
122385	15中信02	102.4900	0.0000	0.00	2662307	265.3	100.3500	102.4900	100.3500
122392	15恒大02	100.7900	-0.0100	-0.01	42848999	4252	100.8900	100.9000	100.6900
122393	15恒大03	102.7000	-0.1100	-0.11	27051708	2632.7	102.8000	102.8500	102.6500
122408	15美都债	99.9800	0.0200	0.02	2111540	211.2	99.9600	99.9800	99.9600
122427	15海正01	98.6000	0.0000	0.00	4930000	500	98.6000	98.6000	98.6000
122482	15金茂债	92.4000	-0.0500	-0.05	1872249	202.4	93.5000	93.7000	92.3000
122493	14国电03	97.0000	-0.1000	-0.10	9700	1	97.0000	97.0000	97.0000
122541	12宁上陵	97.8900	-0.0900	-0.09	437740	44.7	97.9700	99.4000	97.8100
122623	12旅建债	60.0000	0.0000	0.00	1800	0.3	60.0000	60.0000	60.0000
122643	12海资债	102.9900	0.0900	0.09	31870	3.1	102.7000	103.0700	102.7000
122690	12三胞债	97.6100	0.2400	0.25	3613765	370.6	97.3000	97.6400	97.3000
122720	12甬城投	25.4600	-1.6900	-6.22	127300	50	25.4600	25.4600	25.4600
122723	12石油05	104.0000	4.0800	4.08	1040	0.1	104.0000	104.0000	104.0000
122727	12东胜债	24.9400	-0.0100	-0.04	4541522	1821.3	24.9400	24.9400	24.9300
122743	12华发集	25.6800	0.1200	0.47	1787992	699.8	25.5500	25.6800	25.5500
122745	12方大01	100.7000	0.0400	0.04	4055308	402.8	100.6700	100.7000	100.6000
122746	12方大02	101.1200	0.1200	0.12	7018858	694.8	101.1500	101.1500	100.9200
122748	12石油01	101.0100	0.0000	0.00	101010	10	101.0100	101.0100	101.0100
122757	11丹东债	69.6900	0.2900	0.42	43856	6.3	69.5600	69.6900	69.5600
122764	11泛海01	101.0000	0.0000	0.00	757500	75	101.0000	101.0000	101.0000
122765	11泛海02	107.1000	-0.6400	-0.59	188472	17.6	107.1100	107.1100	107.0200
122771	11国网02	104.0000	-2.2200	-2.09	104000	10	104.0000	104.0000	104.0000
122776	11新光债	99.0400	0.0800	0.08	2309465	233.2	98.9800	99.0600	98.9800
122778	11建发债	106.5000	0.8000	0.76	832924	78.8	105.7000	106.5000	105.7000
122781	11永州债	105.3000	-0.0500	-0.05	25249	2.4	105.0500	105.3400	105.0500
122798	11泰矿债	99.9000	-0.0600	-0.06	532697	53.3	99.9600	99.9600	99.9000
122824	11中煤建	99.8700	0.7600	0.77	37951	3.8	99.8700	99.8700	99.8700
122871	10镇交投	102.3500	1.0400	1.03	13306	1.3	102.3500	102.3500	102.3500
122872	10复星债	100.2000	0.2000	0.20	58469793	5841.4	100.2500	100.2500	100.0000
122875	10红投02	100.6500	-0.0500	-0.05	3019500	300	100.6500	100.6500	100.6500
122886	10云投债	40.0500	0.0400	0.10	3605	0.9	40.0500	40.0500	40.0500
122888	10华靖债	26.0800	0.9800	3.90	782	0.3	26.0800	26.0800	26.0800
122890	10凯迪债	100.0000	0.1000	0.10	4207233	420.8	99.9600	100.0000	99.8000
122910	10漯河债	7.3600	0.1900	2.65	145572121	200314.35	7.1800	7.3700	7.1400
122927	09海航债	103.4900	-0.3100	-0.30	4441476	431.2	103.0000	103.4900	102.9500
123222	15方正01	13.8400	-0.1000	-0.72	74394027	54106.8	13.8400	13.9800	13.5800
123387	13东兴03	14.7700	0.1000	0.68	186716	1274.85	14.8000	14.8000	14.6000
124026	12川广元	61.0000	-1.0000	-1.61	20641	3.4	60.0100	61.0000	60.0100
124038	12远洲控	98.4800	0.1800	0.18	529086	53.8	98.2500	98.4800	98.2300
124080	12苏海投	61.0000	0.0000	0.00	83570	13.7	61.0000	61.0000	61.0000
124105	12愉悦债	97.1000	0.0900	0.09	971	0.1	97.1000	97.1000	97.1000
124112	13豫盛润	97.2000	0.0200	0.02	2869628	295.2	97.2000	97.2600	97.1500
124130	13陕东岭	97.1700	-0.0600	-0.06	7413188	762.1	97.2300	97.4000	97.1700
124133	12宁宝源	99.8800	-0.0200	-0.02	197839	19.8	99.8500	100.0100	99.8500
124142	13渝三峡	50.0000	0.4000	0.81	500	0.1	50.0000	50.0000	50.0000
124161	13瑞水泥	97.2600	-0.0400	-0.04	29234935	3006.6	97.3900	97.3900	97.1900
124182	13精控债	99.0000	0.0000	0.00	106920	10.8	99.0000	99.0000	99.0000
124187	13泰矿债	58.0600	0.0100	0.02	898938	154.8	58.0500	58.1000	58.0500
124223	13微山矿	94.3200	0.1100	0.12	375624	39.8	94.3800	94.4000	94.3200
124256	13苏泊尔	99.7900	-0.2000	-0.20	299370	30	99.7900	99.7900	99.7900
124273	13翔宇债	97.7300	0.4300	0.44	2115962	216.4	97.8000	97.8200	97.5000
124375	13鄂供销	97.0000	-1.5400	-1.56	221160	22.8	97.0000	97.0000	97.0000
124418	13永利债	98.2000	-0.0800	-0.08	1959115	199.5	98.1000	98.3900	98.1000
124475	13沈湖01	79.8000	-0.2000	-0.25	21546	2.7	79.8000	79.8000	79.8000
124492	14江夏投	81.0000	-5.0000	-5.81	810	0.1	81.0000	81.0000	81.0000
124532	14甘公01	106.5000	0.5000	0.47	1065	0.1	106.5000	106.5000	106.5000
124558	14宏桥01	101.8000	0.0000	0.00	44796	4.4	101.8500	101.8500	101.8000
124572	14遂川中	84.5000	-2.3000	-2.65	845000	100	84.5000	84.5000	84.5000
124616	14鄂交01	111.5000	0.5000	0.45	1115	0.1	111.5000	111.5000	111.5000
124619	14中卫建	84.5000	2.0000	2.42	845	0.1	84.5000	84.5000	84.5000
124662	14京投债	103.5200	-0.1800	-0.17	11433	1.1	103.9800	103.9800	103.5200
124723	14启东02	81.0000	0.0000	0.00	38880	4.8	81.0000	81.0000	81.0000
124781	14渝江02	102.0000	0.0000	0.00	4050	0.4	101.0000	102.0000	101.0000
124815	14天瑞02	93.9400	-0.2700	-0.29	44996770	4787.6	94.1300	94.1600	93.8300
124821	14百色投	81.0000	0.0000	0.00	202500	25	81.0000	81.0000	81.0000
124832	14睢宁润	101.4200	0.1200	0.12	1723220	170.2	101.0000	101.4200	101.0000
124839	14滨新塘	102.0000	-4.2000	-3.95	415140	40.7	102.0000	102.0000	102.0000
124842	14神木债	84.8800	3.3800	4.15	8488	1	84.8800	84.8800	84.8800
124866	14南二建	99.7500	-0.2200	-0.22	5478265	549.4	99.7000	99.7500	99.7000
124894	14海资02	100.9800	0.0000	0.00	100976	10	100.9500	100.9900	100.9500
124951	14威中城	102.0000	-3.0000	-2.86	2041020	200.1	102.0000	102.0000	102.0000
124977	14天瑞03	98.3700	0.0000	0.00	17814470	1811.9	98.3500	98.3800	98.2500
127040	14春辉02	99.0700	0.0700	0.07	3851353	388.8	99.0500	99.0800	99.0300
127053	15天瑞01	96.2100	0.0400	0.04	50960	5.3	96.3000	96.3000	96.1100
127092	15淀山湖	100.6500	0.3200	0.32	2516250	250	100.6500	100.6500	100.6500
127099	15天瑞02	95.8700	-0.0300	-0.03	67975	7.1	95.2300	95.9600	95.2300
127102	15襄矿债	93.6500	-0.0300	-0.03	1616566	172.7	93.8000	93.8000	93.2300
127178	15华南城	98.5000	-0.4000	-0.40	259238	26.3	98.6000	98.6000	98.5000
127209	15国网02	101.2800	0.9300	0.93	28966080	2860	101.2800	101.2800	101.2800
127218	10装备02	13.1800	0.0500	0.38	29692229	22702.5	13.1400	13.2600	12.9200
127293	15国网04	98.6000	0.0000	0.00	98600	10	98.6000	98.6000	98.6000
127301	15武清债	100.7300	2.9300	3.00	1007	0.1	100.7300	100.7300	100.7300
127426	16渝江01	97.3000	0.8800	0.91	973	0.1	97.3000	97.3000	97.3000

简称	净价	收益率
15国债13	102.4033	6.52%
13国债24	100.2691	5.23%
08国债13	104.2904	4.94%
14国债09	100.7429	4.77%
14国债16	102.1844	4.76%

简称	市价	溢价率%
歌华转债	94.8800	109.80%
双良转债	96.3200	71.49%
中海转债	93.0500	67.46%
新钢转债	104.6600	44.86%
燕京转债	105.8700	41.29%

品种	成交额(手)	涨跌
Ｒ-007	2321093.00	4.10%
Ｒ-003	7172641.00	2.60%
Ｒ-001	58558408.00	1.80%
Ｒ-002	1159684.00	1.10%
Ｒ-004	693206.00	0.20%