收益率曲线图
债券数据排行注:点击每列的名称可以进行排序。例如:点击“代码”可以按照代码排序
沪市债券行情
深市债券行情
代码 简称 最新价 涨跌 涨跌幅 成交金额(元) 成交量(手) 开盘 最高 最低
数据传输中…
代码 简称 最新价 涨跌 涨跌幅 成交金额(元) 成交量(手) 开盘 最高 最低
数据传输中…
代码 简称 期末结算价格 涨跌幅(%) 本期平均价格(元) 结算笔数 资金额(万元)
更新时间:
简称 净价 收益率
13国债24102.05135.23%
08国债13102.66624.94%
14国债09101.55944.77%
14国债16101.40194.76%
国债121595.69424.76%
简称 净价 收益率
简称 市价 溢价率%
歌华转债94.8800109.80%
双良转债96.320071.49%
中海转债93.050067.46%
新钢转债104.660044.86%
燕京转债105.870041.29%
品种 成交额(手) 涨跌
GC001788180600.003.36%
R-002708198.002.70%
R-00156576960.002.20%
R-182652.000.00%
R0030.000.00%
品种 资金额(万元) 涨跌
更多债券新闻
更多债市研究
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
01010721国债(7)104.25000.04000.0410845263610402.7104.1600104.3800104.1500
01021302国债(13)100.12000.03000.031828390182.6100.1000100.1600100.1000
01030303国债(3)100.03000.02000.02598943405984.6100.0000100.190099.9800
01050405国债(4)104.60000.10000.10271752.6104.5000104.6000104.5000
01062006国债⒇8.73000.05000.585345382561247.588.67008.78008.6500
01070707国债076.4900-0.0900-1.373939488660389.16.57006.65006.4700
01900810国债0826.50000.49001.8813023736149574.9626.190026.720025.7700
01901610国债1610.3700-0.1500-1.43132136346126889.510.460010.550010.3100
01902010国债2013.3300-0.0600-0.456361702247655.4413.380013.540013.1700
01902810国债2886.80000.00000.00104161.286.800086.800086.8000
01912511国债255.7400-0.1400-2.38142171190244521.45.86005.91005.7200
01920712国债0710.8700-0.0300-0.283807423498.910.900010.930010.8600
01921812国债18104.89001.89001.8352190.5102.3600104.8900102.3600
01930213国债0213.2300-0.1300-0.97365563549274984.7313.360013.490013.1500
01930713国债0731.3100-0.2400-0.764398373814053.1331.580031.800031.1600
01931113国债11100.82000.32000.3289099288.6100.8400100.8400100.5600
01931913国债19118.61000.01000.01419203.5121.9900122.0000118.6100
01932213国债227.6700-0.0700-0.906356057882990.17.75007.75007.6100
01940414国债04100.06000.00000.00630386.3100.0600100.0600100.0600
01941814国债1810.4700-0.4400-4.0315875533071503754.9910.800011.090010.1800
01942014国债20100.9000-1.7000-1.66201802100.9000100.9000100.9000
01950815国债08103.7000-0.2800-0.2710370.1103.7000103.7000103.7000
01951015国债10101.3000-0.1800-0.18313513.1101.5000101.5000101.1000
01951615国债16100.5100-2.6900-2.611028210102.3100.5000101.0000100.5000
01951715国债17102.09000.17000.17122521.2102.1000102.1000102.0900
01952115国债2199.60000.06000.06278732.899.500099.600099.5000
01952815国债28100.8000-0.0800-0.082016475200100.8500100.8500100.8000
01953416国债0697.0000-0.0500-0.057467777796.800097.000096.8000
01953516国债0798.05000.06000.0619610.298.050098.050098.0500
01953616国债0894.65000.16000.173148541332.894.630094.720094.5000
01953916国债1199.9900-0.0500-0.05240387732404100.0900100.090099.9700
01954016国债1299.70000.05000.052004966201.199.690099.700099.6900
01954116国债1396.33000.15000.161370322142.596.050096.330096.0500
01954716国债1990.65000.05000.06220373682428.890.580090.830090.5100
01954916国债2197.10000.01000.0128830829.797.070097.260097.0700
01955216国债2499.87000.16000.1634854634.999.870099.870099.8700
01971807国债183711.9800-18.5400-0.5025802871624264673383728.66003736.88003699.5900
01980708国债071796.65000.26000.012854205846415984800.251795.61001798.75001787.5200
01992409国债249.65000.06000.63144152979149966.99.59009.68009.5100
01993109国债3118.2800-0.1000-0.548592098747104.4618.400018.450018.1400
02006013贴债029.91000.01000.1056761574.59.88009.91009.8800
02006513贴债076737.39006.38000.093102860678720194896.96722.33006737.60006682.4300
02014016贴债4298.9900-0.0100-0.0126333926.699.000099.000098.9900
02016417贴债0899.42000.02000.0236285800365099.400099.430099.4000
110003新钢转债10.6700-0.0100-0.0910105921394849.4510.680010.690010.6200
110005西洋转债16.84000.14000.848139737148642.7616.700016.860016.6100
110011歌华转债18.50000.00000.0011638959062926.7118.300018.790018.2500
110013国投转债11.7200-0.0900-0.76206596060174318.9811.900012.170011.6700
110015石化转债11.1000-0.0900-0.802412201221677.8611.170011.220011.0500
110016川投转债15.71000.14000.9013101718384053.4815.580015.710015.4400
110017中海转债60.05000.04000.07214978993588.859.730060.120059.7000
110020南山转债7.2900-0.0800-1.09123078781168797.977.36007.37007.2500
110024隧道转债14.1800-0.0800-0.563054661221545.2514.280014.360013.9900
110030格力转债112.61000.12000.115028002446.4112.5600112.7500112.3100
110031航信转债107.16000.23000.22140503191312.9106.9300107.2000106.8300
110032三一转债115.19000.08000.07588690045112.5115.1200115.8000114.8000
110033国贸转债116.62000.03000.03252870752169.9116.5900116.6600116.0000
110034九州转债124.49000.09000.0710080243810.2124.4000124.5000124.4000
110035白云转债127.80000.90000.71224724701756.4126.8200128.4800126.8200
113002工行转债6631.960012.82000.192378015725518491554.066620.95006634.37006583.0200
113003重工转债33.10000.05000.151025755647311372.9533.060033.280032.6000
113009广汽转债120.0500-1.3200-1.091201691049994.6121.3500121.5700119.7500
113010江南转债113.90000.40000.352580652227.3113.5000113.9000113.4900
12030203苏园建2992.5500-29.4300-0.971363981891111027932.073019.44003020.12002978.9700
12030403电网⑴27.3800-0.2900-1.05322163666117425.2727.690027.700027.3100
12048504国电⑴5554.65008.28000.151791717640913562107.425544.57005554.79005513.0100
12048904南网⑴11.39000.09000.80554263420480436.2611.280011.770011.2200
12050105申能债42.5300-0.1600-0.37393430829301.8342.300042.700042.0000
12050205苏园建12.87000.29002.3111450514490700.4512.510012.870012.3800
12050505华电债12.9700-0.3500-2.63182823654140152.6413.320013.320012.9000
12051105沪建(1)11.28000.25002.2710217010191605.4911.030011.320010.9800
12051905华能债35.2100-0.0900-0.2513869614139393.135.400035.400035.0400
12052005杭城建4511.39005.49000.1226852744151549608.614501.06004522.27004472.2100
12052205铁通债2433.6300-17.4300-0.7119842361387208348882450.57002454.68002420.9400
12052305闽高速18.88000.15000.8014791114178875.5518.770018.950018.4900
12052505中核(1)9.9500-0.0200-0.207358271374228.89.940010.02009.8500
12060106大唐债98.13000.14000.14186451.998.130098.130098.1300
12060606张江债20.6300-0.0700-0.346592811531962.7520.780020.840020.5100
12200007长电债100.94000.05000.054057773402100.9300100.9400100.8600
12200808华能G1101.59000.19000.198939520880101.5700101.5900101.5700
12201108金发债103.2500-3.4900-3.2716831416.3103.3500103.3500103.2500
12201308北辰债9.9900-0.0100-0.103124031310.000010.00009.9800
12201809中交G11991.98001.64000.08281301629707199633230.061990.26001992.78001980.6600
12202309万业债100.0000-0.1000-0.1015000.15100.1000100.100099.7000
12202409国阳债8477.360029.14000.3418242914291612857.88446.00008477.36008395.2700
12202809华发债101.9000-0.4000-0.391875981184.1101.9100101.9100101.9000
12202909万通债9.00000.00000.00106242618118444.849.04009.10008.8900
12203509苏高新11.7200-0.1500-1.26120423210101674.1411.870012.300011.6300
12203609沪张江51.10001.10002.20881475172.551.100051.100051.1000
12203809宁高科17.0500-0.1200-0.70225265789131543.1817.200017.300016.9500
12204910营口港101.7600-0.0200-0.02254400002500101.7600101.7600101.7600
12205110石化0122.87000.15000.669126705239880.0222.650023.060022.6500
12205210石化02100.2600-0.1300-0.1314504514.5100.0000100.3000100.0000
12205910重钢债100.6000-0.1500-0.15110669901100.199.0000100.600099.0000
12206010银鸽债100.7700-0.0300-0.03472844.7100.6000100.7700100.6000
12206211西矿0298.0000-0.5000-0.5119650298.500098.500098.0000
12208011康美债102.3000-0.0500-0.057979400780102.3000102.3000102.3000
12209211大秦017.14000.01000.142974754186.67.09007.14007.0800
12209311中孚债100.00000.00000.0019300019.3100.0000100.0000100.0000
12210211广汇01101.61000.06000.062411870237.5101.5600101.6100101.5100
12210511安钢02100.00000.00000.0055000055100.0000100.0000100.0000
12211011众和债100.64000.02000.0268837368.4100.6000100.6400100.6000
12211211沪大众101.11000.08000.086977311690.1101.1000101.1100101.1000
12212211精工债100.20000.00000.00120241.2100.2000100.2000100.2000
12212611庞大0299.99000.00000.00617992596181.699.980099.990099.9600
12212811武钢债13598.5700180.82001.35196033820841057903813409.280013599.790013344.1300
12212912酒钢债7.0800-0.0700-0.984823495867700.737.16007.19007.0200
12213311柳化债98.61000.05000.05173581161760.398.610098.660098.5600
12213411华微债101.9000-0.5000-0.49121881.2101.5000101.9000101.5000
12213512宝泰隆100.01000.01000.0144797644.899.9900100.010099.9900
12213811桂东01103.00000.00000.00555283305391.1103.0000103.0000103.0000
12214012宁港0115.1800-0.3400-2.1914739255696826.8315.570015.580015.1000
12214112天士01100.2500-0.1000-0.1086616086.4100.2500100.2500100.2500
12214811吉高速100.85000.00000.00108292731073.8100.8500100.8500100.8500
12214912石化01100.09000.00000.00140375161402.5100.1000100.1000100.0800
12215312京能0117.2700-0.1800-1.0316950011498479.5117.410017.430017.0800
12215712广控01100.40000.19000.193051156303.9100.4000100.4000100.4000
12215812西钢债99.2600-0.0800-0.085205159524.499.310099.310099.2500
12215912亿利02100.4000-0.0100-0.01210862.1100.4100100.4100100.4000
12216112申通028.65000.22002.61230714647266501.558.41008.88008.3800
12216212中孚债100.6500-0.3500-0.3550431350.1100.6800100.6800100.6400
12216312鄂资债100.4300-0.0300-0.03154570621539.2100.4600100.4600100.4000
12216512国电0313.1800-0.1300-0.9812470211394467.6613.330013.370013.0800
12217112中海0116.15000.07000.4410860100767664.9216.000016.340015.8000
12218112山鹰债104.5000-0.5000-0.484494545430.1104.5100104.5100104.5000
12218212九州通101.00000.03000.03203504902014.9101.0000101.0000101.0000
12218412一重0197.37000.01000.01178119591829.897.350097.370097.3200
12218612力帆02101.3500-0.0900-0.09962839.5101.3500101.3500101.3500
12218912王府01100.60000.00000.007677804763.4100.6000100.6000100.5000
12220012晋兰花99.20000.01000.01144343221455.199.200099.200099.1700
12220912中油01100.5700-0.0300-0.034022800400100.5700100.5700100.5700
12221312松建化95.47000.03000.03261502092740.695.450095.490095.4000
12221512永泰01100.30000.28000.28351053.5100.3000100.3000100.3000
12222212永泰02100.98000.03000.033635247360100.9600100.9800100.9600
12223712西资源99.72000.01000.015841186585.799.730099.730099.7200
12224913平煤债93.39000.02000.021279992137.193.390093.400093.3500
12225813云煤业99.5200-0.4800-0.4833656533.7100.4400100.440099.1100
12226713永泰债101.70000.00000.0043725643101.5900101.7000101.5900
12227613魏桥01103.6700-0.8300-0.791766866171.2102.8500103.7000102.8500
12228913日照港100.00000.00000.0010000.1100.0000100.0000100.0000
12231013苏新城102.2400-0.1200-0.122972904290.7102.3700102.3700102.2200
12232414国电01100.6900-0.0100-0.0110069010100.6900100.6900100.6900
12232914伊泰01104.90000.10000.10365569043487.3104.8000104.9000104.8000
12234213包钢0399.8000-0.0400-0.043094643199.800099.840099.8000
12234914中炬02101.6000-3.1000-2.968336150821101.5000101.6000101.5000
12236913包钢0498.98000.18000.183267978330.298.960099.010098.9200
12237414招商债104.00000.38000.372079485200103.9500104.0000103.9500
12237914西南01100.19000.03000.03170323001700100.1900100.1900100.1900
12238315恒大01100.10000.15000.15288755282887.499.9800100.100099.9800
12239215恒大02100.04000.04000.04401781444016.8100.0000100.0800100.0000
12239315恒大03104.09000.22000.21496687354775.7103.9600104.6800103.9600
12240615新湖债101.40000.00000.00111041221100.8101.3800101.4000100.3800
12240815美都债100.5000-0.1000-0.1020100020100.5000100.5000100.5000
12243115闽高速99.0000-2.6000-2.561906502091.650099.000091.6500
12248215金茂债96.40000.00000.001364055141.596.400096.400096.3900
12254112宁上陵99.4300-0.0600-0.0662424962.899.400099.430099.4000
12254212阿信诚51.10001.10002.20881475172.551.100051.100051.1000
12256312亳州债64.00001.47002.3519250.364.500064.500063.5000
12257909远洋债11.53000.14001.239469350382335.5311.380011.650011.2800
12258112津南城61.61000.00000.00320372052061.610061.610061.6100
12258312遵投债62.3400-0.0200-0.0343640.762.340062.340062.3400
12258812益城投62.10000.02000.03434700070062.100062.100062.1000
12259112常交债104.6000-1.7500-1.65109861381050.3104.6000104.6000104.6000
12260112白山债60.00000.00000.006000160.000060.000060.0000
12261012乐清债62.00000.00000.00547683108930.161.330062.000061.3300
12261612黔铁债106.40000.60000.5710640010106.4000106.4000106.4000
12263012惠投债61.47000.47000.7743029000700061.470061.470061.4700
12266412葫芦岛102.45000.00000.0054913253.6102.4500102.4500102.4500
12267512杭城投50.6000-0.0500-0.10277945.550.450050.600050.4500
12267912河套债87.70000.00000.002632754300.287.780087.780087.6000
12269012三胞债100.18000.01000.019244183922.8100.2500100.2500100.1500
12269512五国投51.00000.06000.12927308181.850.900051.030050.9000
12270212海安债50.98000.00000.0013595226.750.700050.980050.7000
12270512苏交通100.04000.00000.00270542592704.5100.0300100.0400100.0300
12270712泰兴债50.8600-0.1400-0.27259435.151.180051.180050.8500
12271412海陵债62.2200-0.2300-0.3731112562.250062.250062.2000
12271512蓉新城62.47000.01000.02126188620262.460062.470062.4600
12271712泉矿债100.0800-0.0200-0.0210010.1100.0800100.0800100.0800
12272712东胜债50.25000.15000.3066324791322.351.050051.050050.1000
12273112镇经开61.0000-0.1000-0.1612200.261.000061.000061.0000
12273712石油04104.47000.47000.453154880302104.4000104.5000104.4000
12274312华发集25.8800-0.0800-0.312867511.225.550025.880025.5300
12274512方大01101.38000.00000.00232327572290.9101.4000101.4500101.3800
12274612方大02101.92000.00000.00179765001763.4101.9200102.1900101.9100
12274812石油01101.0600-0.0500-0.05396117203920101.0500101.0600101.0500
12274912石油02110.00000.00000.0010560010.1104.5000110.0000104.5000
12276411泛海01103.09000.00000.00104945471018103.0000103.0900103.0000
12276511泛海02114.18000.00000.0033797329.6114.1800114.1800114.1800
12277011国网01107.00002.81002.70681736.5104.5000107.0000104.4500
12277611新光债101.9400-0.0100-0.0195829594102.0500102.0500101.9200
12278111永州债108.35000.35000.32205241.9108.0000108.3500108.0000
12279411海城债78.00000.00000.0015600278.000078.000078.0000
12280911准国资75.39000.10000.131072620142.475.250075.390075.2500
12281511广汇债100.03000.00000.00120222571202.8100.0200100.050099.6200
12282211汉中债71.00000.00000.007171010.171.000071.000071.0000
12284511横店债103.2500-3.4900-3.2716831416.3103.3500103.3500103.2500
12285611株高科72.0000-3.0000-4.001594080221.472.000072.000072.0000
12288410西子债100.0200-1.4300-1.412800560280100.0200100.0200100.0200
12288610云投债40.2000-0.0200-0.05221100055040.200040.200040.2000
12288810华靖债25.30000.30001.202530.125.300025.300025.3000
12289010凯迪债102.61000.00000.00157793471537.8102.6000102.6200102.6000
12290110营口债81.90000.60000.7440830.581.290081.900081.2900
12290210赤峰债50.1700-0.1300-0.2615020.350.000050.170050.0000
12290510南昌债100.3000-0.0700-0.07111333001110100.3000100.3000100.3000
12291510镇水投50.30000.27000.5435180.750.000050.300050.0000
12292809铁岭债101.70000.00000.0030510030101.7000101.7000101.7000
12293409南山2106.5000-4.0000-3.6258362054.8106.5000106.5000106.5000
12294309外高桥13.56000.00000.0078485813.610013.610013.5200
12294709合建投12.90000.00000.00387084033299533.8112.900013.060012.7900
12295509潭城建24.30000.11000.458016632033381.5724.330024.410023.8000
12295809长经开3.9500-0.0400-1.00187492816475895.123.96003.98003.9200
12296009保利集101.3000-2.2000-2.131929765190.5101.3000101.3000101.3000
12296609滇投债9.72000.00000.004653579047880.729.72009.83009.6000
12296709闽漳龙7.1000-0.0600-0.8478093363109969.187.17007.17007.0600
122974PR镇城投3555.9800-27.8200-0.781632051297915233030.583580.76003588.34003532.3800
12297509济城建101.3000-2.2000-2.131929765190.5101.3000101.3000101.3000
122976永煤暂停34.3500-0.2400-0.6920863257560728.4734.390034.700034.0500
12297909津投217.9600-0.1800-0.9914882099082876.4318.140018.170017.8200
12298109铜城投13.0300-0.1600-1.215659945843787.9113.190013.190012.8200
12298509浙能债25.09000.04000.167899740631320.9625.000025.650024.9100
12299208苏交通21.7300-0.0500-0.23634697292121.780021.780021.7100
12299408云投债5.3900-0.0400-0.743459286422.85.41005.41005.3700
12299708苏高新100.18000.01000.019244183922.8100.2500100.2500100.1500
12402412青投资100.90000.00000.00110991.1100.9000100.9000100.9000
12403812远洲控99.28000.01000.0130377330.699.280099.280099.2600
12407512淮建投50.5000-0.0800-0.162451464488.150.190050.500050.1900
12409212鄂华研98.5000-0.0100-0.0175113676.398.510098.510098.3600
12409912德建投61.9300-0.5700-0.919908800160061.930061.930061.9300
12411213豫盛润99.1800-0.0100-0.013740523377.299.210099.210099.1300
12413013陕东岭98.74000.07000.076619061670.698.670098.790098.6000
12413312宁宝源100.50000.05000.0544816044.6100.4600100.5000100.4500
12413713赣发投104.9000-2.9000-2.69524500005000104.9000104.9000104.9000
12416113瑞水泥99.23000.01000.01523369365275.799.220099.230099.1800
12418213精控债99.7000-0.0900-0.0937985138.199.690099.700099.6900
12418313津广成81.00000.00000.00307803.881.000081.000081.0000
12418713泰矿债78.60000.00000.0065541983.478.590078.610078.5500
12420613祥源债99.96000.10000.1072837572.999.910099.970099.8600
12422313微山矿94.44000.37000.39537978957094.110094.500094.1100
12425613苏泊尔99.9300-0.0600-0.06559275.699.760099.970099.7600
12427313翔宇债98.79000.10000.10154044641559.898.680098.800098.6600
12428613海航债105.50001.50001.4410550.1105.5000105.5000105.5000
12432113岳城投81.9000-2.6400-3.12237510029081.900081.900081.9000
12434213黔南资81.24000.00000.0016409920.280.700081.240080.7000
12436113京科城77.10000.00000.0019275000250077.100077.100077.1000
12441813永利债100.6000-0.0400-0.0441146640.9100.6000100.6300100.5900
12442313宜环科86.0000-0.0900-0.1017200000200086.000086.000086.0000
12442813粤垦债105.45000.00000.002110055200.1105.4500105.4500105.4500
12443813冶城投84.53000.13000.154806131568.484.730084.730084.5300
12448014东台0186.80000.00000.00104161.286.800086.800086.8000
12448714邵城投86.80000.13000.1526041386.800086.810086.8000
12451714怀化02100.0000-1.0000-0.99392463.9100.9600101.0000100.0000
12452413黔投0285.5000-0.1900-0.228550185.500085.500085.5000
12453114海开0277.5000-0.4000-0.51193752.577.500077.500077.5000
12455414威楠科104.0000-6.0000-5.4570928068.2104.0000104.0000104.0000
12459013武清02108.0000-0.5500-0.51540000005000108.0000108.0000108.0000
12466214京投债106.0000-4.4800-4.061380550129.9109.0600109.0600105.9900
12470714渝江01109.76002.00001.8610980.1109.7600109.7600109.7600
12474114辽鑫诚103.0000-0.8200-0.7920600.2103.0000103.0000103.0000
12480414津南债103.8000-4.2000-3.89103801103.8000103.8000103.8000
12481514天瑞02100.50000.04000.042054592204.5100.4600100.5100100.4300
12485914柳产投83.66000.02000.025202025622.183.700083.700083.6000
12489414海资02105.2000-1.0900-1.03213002107.8000107.8000105.2000
12497714天瑞0399.5700-0.0500-0.058194015823.299.590099.600099.4900
12499913武续债107.1000-0.2000-0.1929972128.1106.7000107.1100106.1200
12600707日照债6762.0500-45.5700-0.67429392801441978856805.20006816.69006724.2000
12601108石化债7739.8100-45.0800-0.58260498501618414077778.69007821.71007692.0900
12601308青啤债4.7000-0.1100-2.29330018616698645.824.79004.85004.6300
12601508康美债5.9200-0.1000-1.6687804748147647.856.01006.08005.8600
12704014春辉02100.47000.07000.071821084181.3100.4500100.4700100.4100
12705315天瑞0199.05000.00000.0059739860.399.140099.140099.0400
12709915天瑞0299.10000.00000.00565045.799.060099.210099.0600
12710215襄矿债95.18000.12000.135002438525.994.950095.250094.9400
12720915国网02101.8000-0.2000-0.2047540646.7101.8000101.8000101.8000
12726715邵武债103.3900-0.1100-0.11103390001000103.3900103.3900103.3900
12735916穗金控101.50000.00000.0010150.1101.5000101.5000101.5000