Loading...

银行间现券日行情

时间区间

1997.06.16-2023.10.12


字段展示

银行间现券日行情-英文字段银行间现券日行情-中文字段
ID信息编码
SECURITY_ID证券内部ID
TRADE_DATE交易日
PRE_CLOSE_PRICE前收盘净价
PRE_W_AVG_PRICE前加权平均净价
OPEN_PRICE开盘净价
HIGHEST_PRICE最高净价
LOWEST_PRICE最低净价
CLOSE_PRICE收盘净价
W_AVG_PRICE加权平均净价
CHG_PCT净价涨跌幅
TURNOVER_VOL成交量
PRE_CLOSE_YIELD前收盘收益率
PRE_W_AVG_YIELD前加权平均收益率
OPEN_YIELD开盘收益率
HIGHEST_YIELD最高收益率
LOWEST_YIELD最低收益率
CLOSE_YIELD收盘收益率
W_AVG_YIELD加权平均收益率
UPDATE_TIME更新时间

样本数据

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