Loading...

中国债券行情数据简介

中国债券行情数据是CnOpenData与通联数据合作的数据库,包含10张表格,分别是:

  • 债券日行情:获取沪深债券日行情信息,包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等。除深交所可转换公司债券及可交换公司债券为全价交易,其余品种为净价交易。
  • 债券日行情衍生指标:根据债券每日行情数据计算衍生指标,包含到期收益率、凸性、久期等。
  • 回购交易日行情:接口详细说明:获取债券回购交易日行情信息,包含开盘利率、最高利率、最低利率、收盘利率、成交量、成交金额、成交笔数等。沪深交易所15:50更新,银行间市场21:00更新。
  • 银行间现券日行情:获取银行间现券交易日行情,包含开盘、最高、最低、收盘对应的净价及收益率等。
  • 债券日成交均价: 获取沪深交易所债券每日VWAP价格。
  • 可转债折溢价信息:获取可转债折溢价信息,包含每日可转债价格、正股价格、可转债折溢价等。
  • 可转债每日市场表现:获取可转换债券每日市场表现数据,包含正股代码、正股名称、发行额(亿元)、剩余规模(亿元)、转债价格、转股价格、正股价格、赎回触发价格、今日涨跌、转债过去一周涨幅、平价/转股溢价率(%)、债底/纯债价值、纯债溢价率等。
  • 可转债衍生指标:根据可转换债券每日行情数据计算衍生指标,包含到期收益率、凸性、久期、修正久期、赎回触发价、回售触发价、换手率等。
  • 债券涨跌停限制:获取沪深债券涨跌停价,包含涨停板价及跌停板价。注:沪深债券无实际涨跌停限制,均为参考价,不具有实际限制作用。
  • 含权债行权衍生指标:获取含权债的收益率,久期,凸性等指标。

时间区间

  • 债券日行情:1993.02.10-2023.10.12
  • 债券日行情衍生指标:1993.02.10-2023.10.12
  • 回购交易日行情:1994.06.27-2023.10.12
  • 银行间现券日行情:1997.06.16-2023.10.12
  • 债券日成交均价:1993.02.10-2023.10.12
  • 可转债折溢价信息:1993.02.10-2023.10.12
  • 可转债每日市场表现:1993.02.10-2023.10.12
  • 可转债衍生指标:1993.01.04-2023.10.12
  • 债券涨跌停限制:1993.02.10-2023.10.12
  • 含权债行权衍生指标:2001.12.21-2023.10.12

字段展示

债券日行情-英文字段债券日行情-中文字段含权债行权衍生指标-英文字段含权债行权衍生指标-中文字段可转债折溢价信息-英文字段可转债折溢价信息-中文字段债券涨跌停限制-英文字段债券涨跌停限制-中文字段债券日成交均价-英文字段债券日成交均价-中文字段
SECURITY_IDIDID自增IDID自增IDID自增IDID信息编码
TICKER_SYMBOL证券内部编码SECURITY_ID证券IDSECURITY_ID可转债证券代码SECURITY_ID证券IDSECURITY_ID证券内部编码
SEC_SHORT_NAME证券代码TICKER_SYMBOL债券代码TICKER_SYMBOL_BOND可转债交易代码TICKER_SYMBOL交易代码TICKER_SYMBOL证券交易代码
EXCHANGE_CD证券简称TRADE_DATE日期CLOSE_PRICE_BOND可转债收盘价EXCHANGE_CD交易市场TRADE_DATE交易日期
TRADE_DATE交易所代码NEXT_EXER_DATE最近行权日TRADE_DATE交易日期TRADE_DATE交易日期VWAPVWAP
PRE_CLOSE_PRICE交易日期YEAR_TO_EXER行权剩余期限TICKER_SYMBOL_EQU正股交易代码PRE_CLOSE_PRICE昨收盘价UPDATE_TIME更新时间
OPEN_PRICE昨收盘EXER_YTM行权收益率CLOSE_PRICE_EQU正股收盘价HIGH_LIMIT涨停价
HIGHEST_PRICE今开盘EXER_DURATION行权久期CONV_PRICE可转债转股价LOW_LIMIT跌停价
LOWEST_PRICE最高价EXER_MODIFY_DURATION行权修正久期BOND_PREM_DISC可转债折溢价LIMIT_TYPE限制类型
CLOSE_PRICE最低价EXER_CONVEXITY行权凸性UPDATE_TIME更新时间UPDATE_TIME更新时间
TURNOVER_VOL收盘价EXER_BASE_RATE行权基点价值
TURNOVER_VALUE成交量UPDATE_TIME更新时间
DEAL_AMOUNT成交金额
YTM成交笔数
UPDATE_TIME更新时间
债券日行情衍生指标-英文字段债券日行情衍生指标-中文字段可转债衍生指标-英文字段可转债衍生指标-中文字段银行间现券日行情-英文字段银行间现券日行情-中文字段可转债每日市场表现-英文字段可转债每日市场表现-中文字段回购交易日行情-英文字段回购交易日行情-中文字段
ID自增IDID自增IDID信息编码ID信息编码ID信息编码
SECURITY_ID证券IDBOND_ID债券IDSECURITY_ID证券内部IDTRADE_DATE交易日期SECURITY_ID证券内部ID
TICKER_SYMBOL交易代码SECURITY_ID证券IDTRADE_DATE交易日SECURITY_ID可转债内部代码TICKER_SYMBOL交易代码
EXCHANGE_CD交易市场代码TICKER_SYMBOL交易代码PRE_CLOSE_PRICE前收盘净价TICKER_SYMBOL_BOND可转债交易代码SEC_SHORT_NAME回购简称
TRADE_DATE交易日期EXCHANGE_CD交易市场代码PRE_W_AVG_PRICE前加权平均净价TICKER_SYMBOL_EQU正股交易代码TRADE_DATE交易日期
OPEN_PRICE开盘市价SEC_SHORT_NAME证券简称OPEN_PRICE开盘净价TOTAL_SIZE发行额PRE_CLOSE_RATE前收盘利率
HIGHEST_PRICE最高市价TRADE_DATE交易日期HIGHEST_PRICE最高净价REMAIN_SIZE剩余规模PRE_CLOSE_W_RATE前加权平均利率
LOWEST_PRICE最低市价CLOSE_PRICE收盘全价LOWEST_PRICE最低净价CLOSE_PRICE_BOND转债价格OPEN_RATE开盘利率
CLOSE_PRICE收盘市价YEAR_TO_MAT剩余期限CLOSE_PRICE收盘净价CONV_PRICE转股价格HIGHEST_RATE最高利率
TURNOVER_VALUE成交量REMAIN_SIZE存量W_AVG_PRICE加权平均净价CLOSE_PRICE_EQU正股价格LOWEST_RATE最低利率
NET_OPEN_PRICE开盘净价CURRENT_YIELD当期收益率CHG_PCT净价涨跌幅EXER_PAR触发价格CLOSE_RATE收盘利率
NET_HIGHEST_PRICE最高净价CONV_PRICE转股价格TURNOVER_VOL成交量CHG_PCT可转债今日涨跌W_RATE加权平均利率
NET_LOWEST_PRICE最低净价CALL_PRICE赎回触发价PRE_CLOSE_YIELD前收盘收益率CHG_PCT_7可转债最近一周涨幅TURNOVER_VOL成交量
NET_CLOSE_PRICE收盘净价PUT_PRICE回售触发价PRE_W_AVG_YIELD前加权平均收益率BOND_PREM_RATIO转股溢价率TURNOVER_VALUE成交额
GROSS_OPEN_PRICE开盘全价TURNOVER_RATE换手率OPEN_YIELD开盘收益率DEBT_PUREDEBT_RATIO纯债价值DEAL_AMOUNT成交笔数
GROSS_HIGHEST_PRICE最高全价TICKER_SYMBOL_EQU正股交易代码HIGHEST_YIELD最高收益率PUREDEBT_PREM_RATIO纯债溢价率UPDATE_TIME更新时间
GROSS_LOWEST_PRICE最低全价CLOSE_PRICE_EQU正股收盘价LOWEST_YIELD最低收益率REVISE_ITEM特别向下修正条款
GROSS_CLOSE_PRICE收盘全价BOND_PREM_RATIO转股溢价率CLOSE_YIELD收盘收益率TRIGGER_ITEM到期赎回条款
OPEN_YIELD开盘收益率DEBT_PUREDEBT_RATIO纯债价值W_AVG_YIELD加权平均收益率TRIGGER_COND_ITEM有条件赎回条款
HIGHEST_YIELD最高收益率PUREDEBT_PREM_RATIO纯债溢价率UPDATE_TIME更新时间UPDATE_TIME更新时间
LOWEST_YIELD最低收益率CONV_VALUE转股价值
CLOSE_YIELD收盘收益率YTM到期收益率
DURATION久期DURATION久期
CONVEXITY凸性MODIFY_DURATION修正久期
YEAR_TO_MATURITY剩余期限CONVEXITY凸性
REMAIN_SIZE当前余额BASE_RATE基点价值
COUPON当前票面利率STOCK_VOLATILITY正股波动率
NEXT_CPN_DATE下一付息日UPDATE_TIME更新时间
UPDATE_TIME更新时间

样本数据

由于该数据下分支表格情况较多,因此简介页面仅做部分表格展示,详细字段指标与样本数据可点击右侧各模块分支页面进行查看。

债券日行情

SECURITY_IDTICKER_SYMBOLSEC_SHORT_NAMEEXCHANGE_CDTRADE_DATEPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUEDEAL_AMOUNTYTMUPDATE_TIME
ID证券内部编码证券代码证券简称交易所代码交易日期昨收盘今开盘最高价最低价收盘价成交量成交金额成交笔数更新时间
559113039315青岛08XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.937
5595109394青岛1508XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.487
560213039615青岛Z3XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.937
5605109397青岛15Z3XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.487
569513040015天津08XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.937
5699109404天津1508XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.487
576413040315天津Z3XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.937
5766109400天津15Z3XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.487
999601050405国债(4)XSHG2023-10-12106.00000.00000.00000.0000106.000000.00002023-10-12 15:45:44.877
9998100504国债0504XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.007
1005801060906国债(9)XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.877
10059100609国债0609XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.007
1011601070607国债06XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.877
10117100706国债0706XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.007
1014501071307国债13XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.877
10146100713国债0713XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.007
10192100806国债0806XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.007
1019301980608国债06XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
10213100813国债0813XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.007
1021401981308国债13XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
1023301982008国债20XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
10234100820国债0820XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1024201982308国债23XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
10243100823国债0823XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
10258100902国债0902XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1025901990209国债02XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
10267100905国债0905XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1026801990509国债05XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
10312100911国债0911XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1031301991109国债11XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
10363100920国债0920XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1036401992009国债20XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
10390100925国债0925XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1039101992509国债25XSHG2023-10-1295.01000.00000.00000.000095.010000.00002023-10-12 15:45:44.880
10414100930国债0930XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1041501993009国债30XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.880
1043401900310国债03XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.877
10435101003国债1003XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1045801900910国债09XSHG2023-10-1298.80000.00000.00000.000098.800000.00002023-10-12 15:45:44.877
10459101009国债1009XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
10483101014国债1014XSHE2023-10-12102.00000.00000.00000.0000102.000000.00002023-10-12 15:45:10.010
1048401901410国债14XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.877
10502101018国债1018XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1050301901810国债18XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.877
1052201902310国债23XSHG2023-10-12109.50000.00000.00000.0000109.500000.00002023-10-12 15:45:44.877
10523101023国债1023XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1053401902610国债26XSHG2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:44.877
10535101026国债1026XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010
1054601902910国债29XSHG2023-10-1299.61000.00000.00000.000099.610000.00002023-10-12 15:45:44.877
10547101029国债1029XSHE2023-10-12100.00000.00000.00000.0000100.000000.00002023-10-12 15:45:10.010

债券日行情衍生指标

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VALUENET_OPEN_PRICENET_HIGHEST_PRICENET_LOWEST_PRICENET_CLOSE_PRICEGROSS_OPEN_PRICEGROSS_HIGHEST_PRICEGROSS_LOWEST_PRICEGROSS_CLOSE_PRICEOPEN_YIELDHIGHEST_YIELDLOWEST_YIELDCLOSE_YIELDDURATIONCONVEXITYYEAR_TO_MATURITYREMAIN_SIZECOUPONNEXT_CPN_DATEUPDATE_TIME
自增ID证券ID交易代码交易市场代码交易日期开盘市价最高市价最低市价收盘市价成交量开盘净价最高净价最低净价收盘净价开盘全价最高全价最低全价收盘全价开盘收益率最高收益率最低收益率收盘收益率久期凸性剩余期限当前余额当前票面利率下一付息日更新时间
378071685591130393XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5621921.84662.4000003.6000002024-02-172023-10-12 16:28:56.000
378071695595109394XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5621921.84662.4000003.6000002024-02-172023-10-12 16:28:56.000
378071705602130396XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5621921.84662.1000003.6000002024-02-172023-10-12 16:28:56.000
378071715605109397XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5621921.84662.1000003.6000002024-02-172023-10-12 16:28:56.000
378071725695130400XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5454801.852123.0000003.6200002024-02-192023-10-12 16:28:56.000
378071735699109404XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5454801.852123.0000003.6200002024-02-192023-10-12 16:28:56.000
378071745764130403XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5454801.852136.0000003.6200002024-02-192023-10-12 16:28:56.000
378071755766109400XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5454801.852136.0000003.6200002024-02-192023-10-12 16:28:56.000
378071769996010504XSHG2023-10-120.0000000.0000000.000000106.0000000.000000106.000000107.7003010.3198241.5374563.1856111.589339.2000004.1100002023-11-152023-10-12 16:28:56.000
378071779998100504XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.7003011.589339.2000004.1100002023-11-152023-10-12 16:28:56.000
3780717810058010609XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.1049322.7041310.9000003.7000002023-12-262023-10-12 16:28:56.000
3780717910059100609XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.1049322.7041310.9000003.7000002023-12-262023-10-12 16:28:56.000
3780718010116010706XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.74309613.5945300.0000004.2700002023-11-172023-10-12 16:28:56.000
3780718110117100706XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.74309613.5945300.0000004.2700002023-11-172023-10-12 16:28:56.000
3780718210145010713XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.7182473.8438280.0000004.5200002024-02-162023-10-12 16:28:56.000
3780718310146100713XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.7182473.8438280.0000004.5200002024-02-162023-10-12 16:28:56.000
3780718410192100806XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.94794514.5699280.0000004.5000002023-11-082023-10-12 16:28:56.000
3780718510193019806XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.94794514.5699280.0000004.5000002023-11-082023-10-12 16:28:56.000
3780718610213100813XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.8526584.8301240.0000004.9400002024-02-112023-10-12 16:28:56.000
3780718710214019813XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.8526584.8301240.0000004.9400002024-02-112023-10-12 16:28:56.000
3780718810233019820XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.85323315.0301240.0000003.9100002023-10-232023-10-12 16:28:56.000
3780718910234100820XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.85323315.0301240.0000003.9100002023-10-232023-10-12 16:28:56.000
3780719010242019823XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.3785750.126240.0000003.6200002023-11-272023-10-12 16:28:56.000
3780719110243100823XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.3785750.126240.0000003.6200002023-11-272023-10-12 16:28:56.000
3780719210258100902XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5816445.3562220.0000003.8600002024-02-192023-10-12 16:28:56.000
3780719310259019902XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5816445.3562220.0000003.8600002024-02-192023-10-12 16:28:56.000
3780719410267100905XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.04405515.4904220.0000004.0200002024-04-092023-10-12 16:28:56.000
3780719510268019905XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.04405515.4904220.0000004.0200002024-04-092023-10-12 16:28:56.000
3780719610312100911XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.2535890.663280.0000003.6900002023-12-112023-10-12 16:28:56.000
3780719710313019911XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.2535890.663280.0000003.6900002023-12-112023-10-12 16:28:56.000
3780719810363100920XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5150695.874260.0000004.0000002024-02-272023-10-12 16:28:56.000
3780719910364019920XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.5150695.874260.0000004.0000002024-02-272023-10-12 16:28:56.000
3780720010390100925XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000102.07282216.0082240.0000004.1800002023-10-152023-10-12 16:28:56.000
3780720110391019925XSHG2023-10-120.0000000.0000000.00000095.0100000.00000095.01000097.08282216.0082240.0000004.1800002023-10-152023-10-12 16:28:56.000
3780720210414100930XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.60219236.1342200.0000004.3000002023-11-302023-10-12 16:28:56.000
3780720310415019930XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.60219236.1342200.0000004.3000002023-11-302023-10-12 16:28:56.000
3780720410434019003XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.46947916.3836240.0000004.0800002024-03-012023-10-12 16:28:56.000
3780720510435101003XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.46947916.3836240.0000004.0800002024-03-012023-10-12 16:28:56.000
3780720610458019009XSHG2023-10-120.0000000.0000000.00000098.8000000.00000098.800000100.7637266.5068280.0000003.9600002023-10-152023-10-12 16:28:56.000
3780720710459101009XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.9637266.5068280.0000003.9600002023-10-152023-10-12 16:28:56.000
3780720810483101014XSHE2023-10-120.0000000.0000000.000000102.0000000.000000102.000000103.5678363.92505619.511030536.73454436.6137280.0000004.0300002023-11-242023-10-12 16:28:56.000
3780720910484019014XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.56783636.6137280.0000004.0300002023-11-242023-10-12 16:28:56.000
3780721010502101018XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.25868516.6904280.0000004.0300002023-12-212023-10-12 16:28:56.000
3780721110503019018XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000101.25868516.6904280.0000004.0300002023-12-212023-10-12 16:28:56.000
3780721210522019023XSHG2023-10-120.0000000.0000000.000000109.5000000.000000109.500000110.3245483.37159715.764512315.61144716.7945280.0000003.9600002024-01-292023-10-12 16:28:56.000
3780721310523101023XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.82454816.7945280.0000003.9600002024-01-292023-10-12 16:28:56.000
3780721410534019026XSHG2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.62926016.8438280.0000003.9600002024-02-162023-10-12 16:28:56.000
3780721510535101026XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.62926016.8438280.0000003.9600002024-02-162023-10-12 16:28:56.000
3780721610546019029XSHG2023-10-120.0000000.0000000.00000099.6100000.00000099.610000100.0390966.8904280.0000003.8200002024-03-022023-10-12 16:28:56.000
3780721710547101029XSHE2023-10-120.0000000.0000000.000000100.0000000.000000100.000000100.4290966.8904280.0000003.8200002024-03-022023-10-12 16:28:56.000

回购交易日行情

IDSECURITY_IDTICKER_SYMBOLSEC_SHORT_NAMETRADE_DATEPRE_CLOSE_RATEPRE_CLOSE_W_RATEOPEN_RATEHIGHEST_RATELOWEST_RATECLOSE_RATEW_RATETURNOVER_VOLTURNOVER_VALUEDEAL_AMOUNTUPDATE_TIME
信息编码证券内部ID交易代码回购简称交易日期前收盘利率前加权平均利率开盘利率最高利率最低利率收盘利率加权平均利率成交量成交额成交笔数更新时间
2117529780204001GC0012023-10-093.90000000002.18000000004.20000000002.10000000002.99500000001676178775000.001676178775000.0020988982023-10-09 15:40:03.057
2117869780204001GC0012023-10-102.99500000002.49500000002.50500000001.40000000002.15500000001544639308000.001544639308000.0018206952023-10-10 15:40:04.450
2118239780204001GC0012023-10-112.15500000002.24500000002.25500000001.86000000002.00500000001455008947000.001455008947000.0017397702023-10-11 15:40:06.243
2118589780204001GC0012023-10-122.00500000002.05000000002.15000000001.83000000001.90000000001381008447000.001381008447000.0019592432023-10-12 15:40:07.730
2117539781204002GC0022023-10-093.88500000001.86500000003.80000000001.86500000002.670000000029114698000.0029114698000.00554522023-10-09 15:40:03.057
2117879781204002GC0022023-10-102.67000000002.12000000002.48500000001.00000000001.98000000007327432000.007327432000.00168532023-10-10 15:40:04.453
2118249781204002GC0022023-10-111.98000000001.85500000002.16000000001.83000000001.985000000012531844000.0012531844000.00389822023-10-11 15:40:06.243
2118599781204002GC0022023-10-121.98500000001.85000000002.01000000001.85000000001.905000000017381066000.0017381066000.00368902023-10-12 15:40:07.730
2117549782204003GC0032023-10-093.86500000001.87500000003.20000000001.87500000002.510000000031223606000.0031223606000.00754702023-10-09 15:40:03.060
2117889782204003GC0032023-10-102.51000000002.11000000002.49000000001.52000000002.135000000011247757000.0011247757000.00179742023-10-10 15:40:04.457
2118259782204003GC0032023-10-112.13500000001.90000000002.30000000001.80000000002.00000000006691650000.006691650000.00177482023-10-11 15:40:06.250
2118609782204003GC0032023-10-122.00000000001.75000000002.05000000001.75000000001.88000000005484054000.005484054000.00119922023-10-12 15:40:07.730
2117559783204004GC0042023-10-093.88500000001.75500000002.80000000001.75500000002.375000000026951527000.0026951527000.00832202023-10-09 15:40:03.063
2117899783204004GC0042023-10-102.37500000002.10000000002.39500000001.60000000002.14500000008110689000.008110689000.00130732023-10-10 15:40:04.460
2118269783204004GC0042023-10-112.14500000001.85500000002.38000000001.85500000001.99500000006095103000.006095103000.0085332023-10-11 15:40:06.250
2118619783204004GC0042023-10-121.99500000001.86000000002.10000000001.85500000001.900000000010186719000.0010186719000.00191962023-10-12 15:40:07.730
2117569784204007GC0072023-10-093.89000000002.18000000002.76500000001.98500000002.3600000000425951049000.00425951049000.001093832023-10-09 15:40:03.067
2117909784204007GC0072023-10-102.36000000002.30000000002.30000000001.90000000002.1600000000159520091000.00159520091000.00411082023-10-10 15:40:04.460
2118279784204007GC0072023-10-112.16000000002.16000000002.19000000002.01000000002.1050000000141107438000.00141107438000.00482762023-10-11 15:40:06.253
2118629784204007GC0072023-10-122.10500000002.15000000002.15000000001.95500000002.0200000000126157425000.00126157425000.00434982023-10-12 15:40:07.737
2117579785204014GC0142023-10-092.65000000002.00000000002.45500000001.90000000002.270000000077349881000.0077349881000.00190962023-10-09 15:40:03.073
2117919785204014GC0142023-10-102.27000000002.01500000002.27500000002.01500000002.165000000035607372000.0035607372000.00107172023-10-10 15:40:04.467
2118289785204014GC0142023-10-112.16500000002.10000000002.20000000002.00500000002.120000000014182740000.0014182740000.00123892023-10-11 15:40:06.263
2118639785204014GC0142023-10-122.12000000002.10000000002.30000000002.00000000002.06000000008646165000.008646165000.00113652023-10-12 15:40:07.740
2117589786204028GC0282023-10-092.25500000001.90000000002.40000000001.90000000002.270000000060105048000.0060105048000.00261392023-10-09 15:40:03.080
2117929786204028GC0282023-10-102.27000000002.29500000002.34000000002.01000000002.265000000021571348000.0021571348000.00175842023-10-10 15:40:04.473
2118299786204028GC0282023-10-112.26500000002.27500000002.31000000002.15000000002.255000000017954432000.0017954432000.00223042023-10-11 15:40:06.270
2118649786204028GC0282023-10-122.25500000002.16500000002.30500000002.16500000002.210000000010534456000.0010534456000.00151942023-10-12 15:40:07.750
2117599787204091GC0912023-10-092.13500000002.12000000002.35000000002.12000000002.31000000002155532000.002155532000.0087292023-10-09 15:40:03.090
2117939787204091GC0912023-10-102.31000000002.25000000002.34000000002.25000000002.3050000000971238000.00971238000.0066442023-10-10 15:40:04.487
2118309787204091GC0912023-10-112.30500000002.26500000002.32500000002.26500000002.31500000001416472000.001416472000.0097582023-10-11 15:40:06.273
2118659787204091GC0912023-10-122.31500000002.31000000002.33000000002.30000000002.31500000001115111000.001115111000.0075642023-10-12 15:40:07.753
2117609788204182GC1822023-10-092.24000000002.23500000002.26500000002.10000000002.2250000000185361000.00185361000.0015572023-10-09 15:40:03.093
2117949788204182GC1822023-10-102.22500000002.20000000002.29000000002.20000000002.2600000000108384000.00108384000.0010112023-10-10 15:40:04.493
2118319788204182GC1822023-10-112.26000000002.25500000002.30000000002.22000000002.265000000072891000.0072891000.006982023-10-11 15:40:06.277
2118669788204182GC1822023-10-122.26500000002.27500000002.30000000002.25000000002.265000000061068000.0061068000.006782023-10-12 15:40:07.757
2117439789131800R-0032023-10-093.61000000001.80000000002.90000000000.01000000002.48500000003316377000.003316377000.00404382023-10-09 15:40:03.017
2117779789131800R-0032023-10-102.48500000002.00000000002.43000000001.00000000002.11000000002278918000.002278918000.00180762023-10-10 15:40:04.403
2118149789131800R-0032023-10-112.11000000001.50000000002.11000000001.50000000001.97000000001256017000.001256017000.00113892023-10-11 15:40:06.207
2118499789131800R-0032023-10-121.97000000001.85500000002.03000000001.75000000001.89000000001682077000.001682077000.00104452023-10-12 15:40:07.680
2117449790131801R-0072023-10-093.79500000001.50000000003.00500000000.01000000002.370000000060684782000.0060684782000.00764572023-10-09 15:40:03.023
2117789790131801R-0072023-10-102.37000000002.00500000002.29500000001.50000000002.180000000018274546000.0018274546000.00305462023-10-10 15:40:04.410
2118159790131801R-0072023-10-112.18000000002.05500000002.20000000002.00000000002.110000000011695825000.0011695825000.00274942023-10-11 15:40:06.210
2118509790131801R-0072023-10-122.11000000002.06000000002.15000000000.01000000002.025000000011877275000.0011877275000.00307562023-10-12 15:40:07.687
2117459791131802R-0142023-10-092.63500000001.80000000002.38000000001.80000000002.24500000005371821000.005371821000.00116132023-10-09 15:40:03.030
2117799791131802R-0142023-10-102.24500000001.80000000002.24500000001.80000000002.17500000001494187000.001494187000.0083982023-10-10 15:40:04.413
2118169791131802R-0142023-10-112.17500000001.80000000002.17500000001.80000000002.1550000000889632000.00889632000.0065762023-10-11 15:40:06.220
2118519791131802R-0142023-10-122.15500000001.90000000002.15500000001.90000000002.0450000000999525000.00999525000.0072842023-10-12 15:40:07.697
2117469792131803R-0282023-10-092.16500000001.85000000002.39500000001.84500000002.19500000002965296000.002965296000.00116462023-10-09 15:40:03.037
2117809792131803R-0282023-10-102.19500000001.80000000002.35000000001.80000000002.21000000001079633000.001079633000.0070562023-10-10 15:40:04.417

银行间现券日行情

IDSECURITY_IDTRADE_DATEPRE_CLOSE_PRICEPRE_W_AVG_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICEW_AVG_PRICECHG_PCTTURNOVER_VOLPRE_CLOSE_YIELDPRE_W_AVG_YIELDOPEN_YIELDHIGHEST_YIELDLOWEST_YIELDCLOSE_YIELDW_AVG_YIELDUPDATE_TIME
信息编码证券内部ID交易日前收盘净价前加权平均净价开盘净价最高净价最低净价收盘净价加权平均净价净价涨跌幅成交量前收盘收益率前加权平均收益率开盘收益率最高收益率最低收益率收盘收益率加权平均收益率更新时间
45187821330572023-10-1120.695100000020.695100000020.650000000020.653000000020.650000000020.653000000020.6515000000-0.002034298014000.003.29980000003.29980000003.29990000003.29990000003.28390000003.28390000003.29190000002023-10-12 07:31:31.090
45187831014272023-10-11100.1953000000100.1953000000100.1690000000100.1690000000100.1690000000100.1690000000100.1690000000-0.00026248742000.002.89990000002.89990000002.59990000002.59990000002.59990000002.59990000002.59990000002023-10-12 07:31:31.090
45187841312892023-10-1120.304200000020.304200000020.285800000020.285800000020.285800000020.285800000020.2858000000-0.0009062164300.002.89630000002.89630000002.85040000002.85040000002.85040000002.85040000002.85040000002023-10-12 07:31:31.090
451878521164392023-10-11100.9099000000100.9066000000100.5219000000100.5259000000100.5219000000100.5259000000100.5239000000-0.00380537494000.002.33000000002.33510000002.45000000002.45000000002.44040000002.44040000002.44520000002023-10-12 07:31:31.090
451878621097972023-10-11100.2693000000100.2688000000100.0331000000100.0331000000100.0331000000100.0331000000100.0331000000-0.00235565626000.002.22010000002.22220000002.41080000002.41080000002.41080000002.41080000002.41080000002023-10-12 07:31:31.090
451878721126142023-10-11100.3384000000100.3384000000100.3334000000100.3334000000100.3334000000100.3334000000100.3334000000-0.00004983146000.002.42010000002.42010000002.42010000002.42010000002.42010000002.42010000002.42010000002023-10-12 07:31:31.090
451878821160362023-10-11100.3650000000100.3728000000100.4377000000100.4377000000100.4377000000100.4377000000100.43770000000.00072435612000.002.84990000002.83150000002.57870000002.57870000002.57870000002.57870000002.57870000002023-10-12 07:31:31.090
451878921145122023-10-11102.5493000000102.5493000000102.3824000000102.3824000000102.3824000000102.3824000000102.3824000000-0.00162750993000.002.34000000002.34000000002.38500000002.38500000002.38500000002.38500000002.38500000002023-10-12 07:31:31.090
451879021167982023-10-11100.8687000000100.8687000000100.8038000000100.8038000000100.8038000000100.8038000000100.8038000000-0.000643410710000.002.59010000002.59010000002.52010000002.52010000002.52010000002.52010000002.52010000002023-10-12 07:31:31.090
451879121201132023-10-11101.3122000000101.3115000000101.2293000000101.2449000000101.2293000000101.2333000000101.2336000000-0.000778780812000.002.84550000002.84660000002.71680000002.71680000002.69010000002.70990000002.70950000002023-10-12 07:31:31.090
451879221449752023-10-1199.527900000099.5254000000100.2330000000100.2360000000100.2300000000100.2360000000100.23300000000.00711458803000.003.90000000003.90170000003.40620000003.40840000003.40400000003.40400000003.40620000002023-10-12 07:31:31.090
451879321484572023-10-11100.4990000000100.5020000000100.6000000000100.6020000000100.6000000000100.6020000000100.60100000000.00102488584000.006.13940000006.13740000006.04030000006.04030000006.03890000006.03890000006.03960000002023-10-12 07:31:31.090
451879421490102023-10-11101.4100000000101.4100000000100.2625000000100.2625000000100.2625000000100.2625000000100.2625000000-0.01131545212000.005.48920000005.48920000006.28080000006.28080000006.28080000006.28080000006.28080000002023-10-12 07:31:31.090
451879521364662023-10-11100.7690000000100.7690000000100.7294000000100.7294000000100.7244000000100.7294000000100.7270000000-0.000392978053000.002.61000000002.61000000002.62000000002.62500000002.62000000002.62000000002.62240000002023-10-12 07:31:31.090
45187961741822023-10-11108.9070000000108.9070000000108.3884000000108.3884000000108.3884000000108.3884000000108.3884000000-0.00476186108000.003.32000000003.32000000003.41890000003.41890000003.41890000003.41890000003.41890000002023-10-12 07:31:31.090
45187971093132023-10-11101.6251000000101.6226000000102.4211000000102.4211000000102.4211000000102.4211000000102.42110000000.00783271062000.003.28840000003.28920000002.90000000002.90000000002.90000000002.90000000002.90000000002023-10-12 07:31:31.090
451879821351652023-10-11101.3996000000101.3996000000101.3868000000101.3868000000101.3868000000101.3868000000101.3868000000-0.00012623322000.003.01970000003.01970000002.97280000002.97280000002.97280000002.97280000002.97280000002023-10-12 07:31:31.090
451879921146382023-10-11100.3091000000100.3091000000100.2733000000100.2733000000100.2733000000100.2733000000100.2733000000-0.00035689682000.002.86600000002.86600000002.82410000002.82410000002.82410000002.82410000002.82410000002023-10-12 07:31:31.090
451880021195392023-10-11100.9916000000100.9956000000100.9905000000100.9905000000100.9905000000100.9905000000100.9905000000-0.00001089206000.002.82740000002.82010000002.82000000002.82000000002.82000000002.82000000002.82000000002023-10-12 07:31:31.090
45188011280962023-10-1120.250900000020.250900000020.249200000020.249200000020.249200000020.249200000020.2492000000-0.00008394694000.002.91960000002.91960000002.92040000002.92040000002.92040000002.92040000002.92040000002023-10-12 07:31:31.090
45188021731062023-10-1141.346500000041.344000000041.243800000041.243800000041.243800000041.243800000041.2438000000-0.00248388624000.003.02010000003.02690000003.00010000003.00010000003.00010000003.00010000003.00010000002023-10-12 07:31:31.090
451880321124852023-10-11100.3336000000100.3336000000100.3412000000100.3412000000100.3372000000100.3372000000100.33920000000.00003588038000.002.30020000002.30020000002.20880000002.22990000002.20880000002.22990000002.21940000002023-10-12 07:31:31.090
451880421448772023-10-11102.8222000000102.8149000000102.1700000000102.1780000000102.1700000000102.1780000000102.1740000000-0.00626518406000.003.49000000003.49120000003.59140000003.59140000003.59000000003.59000000003.59070000002023-10-12 07:31:31.090
451880521081782023-10-11103.3820000000103.3820000000103.3150000000103.3150000000103.3150000000103.3150000000103.3150000000-0.00064808195000.002.23500000002.23500000002.27000000002.27000000002.27000000002.27000000002.27000000002023-10-12 07:31:31.090
451880621081752023-10-11103.3820000000103.3820000000103.3150000000103.3150000000103.3150000000103.3150000000103.3150000000-0.00064808194000.002.23500000002.23500000002.27000000002.27000000002.27000000002.27000000002.27000000002023-10-12 07:31:31.090
451880721081822023-10-11103.3820000000103.3820000000103.3150000000103.3150000000103.3150000000103.3150000000103.3150000000-0.00064808194000.002.23500000002.23500000002.27000000002.27000000002.27000000002.27000000002.27000000002023-10-12 07:31:31.090
451880821319622023-10-11100.8457000000100.8457000000100.8457000000100.8457000000100.8343000000100.8343000000100.8400000000-0.0001130440100000.002.34000000002.34000000002.34000000002.35000000002.34000000002.35000000002.34500000002023-10-12 07:31:31.090
451880921415352023-10-11101.1991000000101.1966000000101.1625000000101.1735000000101.1625000000101.1685000000101.1674000000-0.000302374232000.003.12500000003.12700000003.12490000003.12490000003.11590000003.12000000003.12090000002023-10-12 07:31:31.090
451881021472152023-10-1179.725200000079.726700000079.773000000079.773000000079.770000000079.770000000079.77150000000.00056193022000.007.15260000007.15160000007.12790000007.13010000007.12790000007.13010000007.12900000002023-10-12 07:31:31.090
451881121316232023-10-11100.4031000000100.4031000000100.4183000000100.4183000000100.4143000000100.4143000000100.41630000000.00011155038000.002.70000000002.70000000002.68000000002.68480000002.68000000002.68480000002.68240000002023-10-12 07:31:31.090
451881221502952023-10-11101.6422000000101.6422000000101.6689000000101.6689000000101.6689000000101.6689000000101.66890000000.0002626862600.003.30970000003.30970000003.26790000003.26790000003.26790000003.26790000003.26790000002023-10-12 07:31:31.090
451881321699402023-10-11100.4517000000100.4517000000100.3795000000100.3845000000100.3795000000100.3845000000100.3823000000-0.000668978214000.002.60090000002.60090000002.51790000002.51790000002.49990000002.49990000002.50790000002023-10-12 07:31:31.090
451881421225592023-10-11101.4498000000101.4518000000101.3682000000101.3762000000101.3682000000101.3762000000101.3722000000-0.00072548202000.002.75530000002.75260000002.72570000002.72570000002.71440000002.71440000002.72000000002023-10-12 07:31:31.090
451881521232442023-10-11101.4401000000101.4381000000100.9204000000100.9204000000100.9204000000100.9204000000100.9204000000-0.00512322052000.002.37580000002.37790000002.56280000002.56280000002.56280000002.56280000002.56280000002023-10-12 07:31:31.090
451881621238742023-10-11101.3203000000101.3218000000101.0293000000101.0293000000101.0273000000101.0273000000101.0283000000-0.002891819314000.002.29840000002.29670000002.45700000002.45970000002.45700000002.45970000002.45830000002023-10-12 07:31:31.090
451881721363452023-10-11101.2876000000101.2876000000101.2926000000101.2976000000101.2843000000101.2976000000101.29220000000.000098728850000.002.66500000002.66500000002.66000000002.66500000002.65500000002.65500000002.66000000002023-10-12 07:31:31.090
451881821467012023-10-11100.7473000000100.7473000000100.7281000000100.7281000000100.7221000000100.7221000000100.7251000000-0.00025013082000.003.45650000003.45650000003.45570000003.46000000003.45570000003.46000000003.45780000002023-10-12 07:31:31.090
451881921612842023-10-11100.5043000000100.5043000000100.5107000000100.5546000000100.5107000000100.5546000000100.53120000000.00050047614000.003.82440000003.82440000003.82050000003.82050000003.79670000003.79670000003.80940000002023-10-12 07:31:31.090
451882021634472023-10-11100.1930000000100.1930000000100.0592000000100.0592000000100.0592000000100.0592000000100.0592000000-0.00133542268000.000.00000000000.00000000000.00000000002023-10-12 07:31:31.090
451882121692412023-10-11102.5308000000102.5308000000102.4292000000102.4292000000102.4242000000102.4292000000102.4274000000-0.000990921817000.002.87910000002.87910000002.89000000002.89400000002.89000000002.89000000002.89140000002023-10-12 07:31:31.090
451882221700122023-10-11100.5255000000100.5255000000100.5223000000100.5223000000100.5223000000100.5223000000100.5223000000-0.00003183274300.004.74080000004.74080000004.74200000004.74200000004.74200000004.74200000004.74200000002023-10-12 07:31:31.090
451882321728822023-10-11100.5319000000100.5319000000100.5369000000100.5369000000100.5369000000100.5369000000100.53690000000.00004973551000.003.75790000003.75790000003.75570000003.75570000003.75570000003.75570000003.75570000002023-10-12 07:31:31.090
451882421089592023-10-11106.9851000000106.9851000000106.9851000000106.9851000000106.9851000000106.9851000000106.98510000000.000000000019000.002.57000000002.57000000002.57000000002.57000000002.57000000002.57000000002.57000000002023-10-12 07:31:31.090
451882521113452023-10-1161.364800000061.366300000061.410000000061.410000000061.407000000061.407000000061.40850000000.00068769072000.006.75470000006.75290000006.20870000006.21340000006.20870000006.21340000006.21100000002023-10-12 07:31:31.090
451882621191962023-10-11101.5979000000101.5939000000100.9128000000100.9188000000100.9128000000100.9188000000100.9158000000-0.006684193310000.002.65570000002.65990000002.63540000002.63540000002.62450000002.62450000002.63000000002023-10-12 07:31:31.090
451882721151992023-10-11100.5000000000100.5025000000100.3482000000100.3482000000100.3341000000100.3341000000100.3412000000-0.00165074634000.002.72950000002.72240000003.03410000003.07940000003.03410000003.07940000003.05680000002023-10-12 07:31:31.090
4518828262222023-10-11100.6074000000100.6074000000100.4832000000100.4832000000100.4832000000100.4832000000100.4832000000-0.00123450162000.002.42990000002.42990000002.19380000002.19380000002.19380000002.19380000002.19380000002023-10-12 07:31:31.090
451882921094572023-10-11100.0644000000100.0644000000100.0364000000100.0364000000100.0355000000100.0355000000100.0356000000-0.000288814012000.002.07040000002.07040000002.44960000002.50190000002.44960000002.50190000002.49320000002023-10-12 07:31:31.090
451883021122592023-10-11100.3158000000100.3158000000100.2932000000100.2932000000100.2932000000100.2932000000100.2932000000-0.000225288511000.002.44990000002.44990000002.17990000002.17990000002.17990000002.17990000002.17990000002023-10-12 07:31:31.090
451883121160312023-10-11101.8440000000101.8420000000101.4249000000101.4249000000101.4249000000101.4249000000101.4249000000-0.0041151172300.002.54910000002.55320000002.80010000002.80010000002.80010000002.80010000002.80010000002023-10-12 07:31:31.090

数据更新频率

年度更新,特殊需求另行联系

文件下载