证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

国债指数(000012)每周行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 121.85 122.99 121.80 122.90 13858 14045767 1.08 0.89%
2009-11-20 122.60 122.62 121.64 121.82 18794 18966918 -0.75 -0.61%
2009-11-13 122.30 122.69 122.20 122.57 11236 11374645 0.30 0.25%
2009-11-06 122.31 122.31 122.17 122.27 12309 12491918 -0.00 -0.00%
2009-10-30 122.21 122.33 122.08 122.27 15668 15842118 0.09 0.07%
2009-10-23 122.15 122.21 122.02 122.18 15142 15300092 0.07 0.05%
2009-10-16 121.73 122.17 121.69 122.12 17259 17393088 0.42 0.34%
2009-10-09 121.75 121.94 121.67 121.70 2630 2662745 -0.02 -0.01%
2009-09-30 121.49 121.73 121.49 121.71 13251 13359428 0.26 0.21%
2009-09-25 121.47 121.52 120.44 121.46 32178 32619864 0.01 0.01%
2009-09-18 121.31 121.59 121.31 121.44 33563 33768200 0.16 0.13%
2009-09-11 121.33 121.44 121.21 121.28 31517 31712896 -0.02 -0.01%
2009-09-04 121.32 121.45 121.22 121.30 46261 46673220 0.01 0.01%
2009-08-28 121.00 121.29 120.97 121.29 22373 22463176 0.33 0.27%
2009-08-21 120.92 121.06 120.71 120.96 22574 22676060 0.13 0.11%
2009-08-14 120.86 120.88 120.51 120.83 24574 24691188 0.01 0.01%
2009-08-07 120.74 120.82 120.29 120.82 17568 17504426 0.11 0.09%
2009-07-31 121.00 121.00 120.66 120.71 31148 31385152 -0.26 -0.21%
2009-07-24 121.06 121.06 120.81 120.97 24428 24547052 -0.06 -0.05%
2009-07-17 121.36 121.36 121.00 121.03 30201 30406952 -0.29 -0.24%
2009-07-10 121.36 121.38 121.30 121.33 25192 25502804 -0.01 -0.01%
2009-07-03 121.31 121.35 121.03 121.33 28446 28864032 0.05 0.04%
2009-06-26 121.52 121.52 121.25 121.28 27618 27996240 -0.22 -0.18%
2009-06-19 121.53 121.57 120.85 121.49 15921 16157432 0.00 0.00%
2009-06-12 121.54 121.55 121.46 121.49 19550 19768864 -0.02 -0.02%
2009-06-05 121.60 121.60 121.44 121.52 20112 20407858 -0.03 -0.03%
2009-05-27 121.56 121.58 121.43 121.55 7594 7718824 0.00 0.00%
2009-05-22 121.41 121.64 121.39 121.54 23250 23475588 0.17 0.14%
2009-05-15 121.16 121.37 121.14 121.37 27743 28203292 0.25 0.20%
2009-05-08 121.17 121.17 120.99 121.12 22161 22507230 -0.01 -0.01%
2009-04-30 121.00 121.58 120.98 121.13 20034 20381188 0.16 0.13%
2009-04-24 120.89 121.01 120.84 120.97 30473 30835280 0.12 0.10%
2009-04-17 120.77 121.56 120.68 120.85 28825 29178630 0.12 0.10%
2009-04-10 120.97 121.02 120.65 120.74 24701 25075872 -0.19 -0.16%
2009-04-03 121.06 121.10 120.86 120.93 43037 43755952 -0.10 -0.09%
2009-03-27 120.99 121.19 120.91 121.03 41952 42740992 0.07 0.06%
2009-03-20 121.09 121.11 120.90 120.96 33403 34150564 -0.09 -0.08%
2009-03-13 120.80 121.06 120.79 121.05 32043 32534452 0.28 0.23%
2009-03-06 120.87 120.87 120.66 120.77 48677 49579656 -0.06 -0.05%
2009-02-27 120.58 121.10 120.51 120.83 37555 38453868 0.29 0.24%
2009-02-20 120.06 120.79 119.97 120.55 43189 44069524 0.51 0.42%
2009-02-13 120.03 120.15 119.62 120.04 41122 41847568 0.01 0.01%
2009-02-06 120.81 120.82 119.73 120.03 55095 56100512 -0.68 -0.56%
2009-01-23 120.72 120.88 120.63 120.71 35999 36900652 -0.00 -0.00%
2009-01-16 121.25 121.25 120.67 120.71 54203 55504680 -0.51 -0.42%
2009-01-09 121.35 121.35 121.03 121.22 37550 38482744 0.26 0.22%
2008-12-26 120.70 121.08 120.65 120.96 47851 49171460 0.26 0.22%
2008-12-19 120.04 120.70 120.02 120.69 56196 57353924 0.69 0.57%
2008-12-12 119.81 120.44 119.63 120.01 68792 69913552 0.22 0.19%
2008-12-05 119.42 119.81 119.33 119.78 67735 68612992 0.40 0.33%
2008-11-28 119.40 119.47 118.73 119.39 52031 52622296 0.01 0.01%
2008-11-21 119.82 119.82 119.37 119.37 58214 58725128 -0.42 -0.35%
2008-11-14 119.22 119.81 119.01 119.79 79096 80472440 0.64 0.53%
2008-11-07 118.98 119.17 118.85 119.16 64100 64827900 0.20 0.17%
2008-10-31 118.33 118.98 118.30 118.95 64805 65180904 0.66 0.55%
2008-10-24 118.33 118.39 118.08 118.30 56603 56593592 -0.01 -0.01%
2008-10-17 118.19 118.54 117.87 118.31 38886 39361248 0.16 0.13%
2008-10-10 116.43 118.20 116.33 118.16 40981 41187160 1.83 1.58%
2008-09-26 115.85 116.32 115.80 116.32 37988 37897376 0.47 0.41%
2008-09-19 115.17 116.19 115.16 115.85 36045 35883800 0.81 0.71%
2008-09-12 114.30 115.05 114.24 115.04 37252 36765048 0.77 0.68%
2008-09-05 114.01 114.28 113.85 114.27 43096 42501308 0.29 0.26%
2008-08-29 114.06 114.09 113.61 113.97 46527 46022548 -0.05 -0.04%
2008-08-22 113.80 114.14 113.77 114.02 35142 34214108 0.26 0.23%
2008-08-15 113.73 113.80 113.63 113.77 26024 25338684 0.07 0.06%
2008-08-08 113.50 113.74 113.36 113.70 33526 32617572 0.23 0.20%
2008-08-01 113.51 113.76 113.37 113.47 20873 20443332 -0.01 -0.01%
2008-07-25 113.44 113.66 113.20 113.48 10493 10239811 0.06 0.05%
2008-07-18 113.46 113.64 113.39 113.42 11765 11479885 -0.01 -0.00%
2008-07-11 113.31 113.43 113.24 113.42 19540 19065604 0.13 0.12%
2008-07-04 113.46 113.50 112.93 113.29 24556 24170110 -0.14 -0.13%
2008-06-27 113.54 113.54 113.43 113.44 14331 14150144 -0.07 -0.06%
2008-06-20 113.43 113.56 113.41 113.51 15682 15550160 0.10 0.09%
2008-06-13 113.54 113.54 113.35 113.40 10104 9983431 -0.10 -0.09%
2008-06-06 113.55 113.60 113.26 113.50 18747 18347878 -0.02 -0.02%
2008-05-30 113.42 113.52 113.34 113.52 20180 19758676 0.15 0.13%
2008-05-23 113.36 113.43 113.31 113.37 14995 14749026 0.04 0.04%
2008-05-16 113.31 113.42 113.23 113.33 22699 22438180 0.06 0.05%
2008-05-09 113.24 113.50 113.17 113.27 25042 24819568 0.09 0.08%
2008-04-30 113.22 113.22 113.05 113.19 22666 22345572 0.01 0.01%
2008-04-25 113.09 113.20 112.89 113.17 59750 58666144 0.10 0.09%
2008-04-18 113.03 113.16 113.00 113.08 44377 43854040 0.08 0.07%
2008-04-11 113.13 113.13 112.86 113.00 76309 75316704 -0.09 -0.08%
2008-04-03 113.11 113.11 112.98 113.09 50161 49422116 0.01 0.00%
2008-03-28 112.85 113.22 112.85 113.08 50504 49973608 0.27 0.24%
2008-03-21 112.55 112.82 112.50 112.82 32162 31734532 0.30 0.27%
2008-03-14 112.42 112.61 112.16 112.52 22870 22373948 0.13 0.11%
2008-03-07 112.48 112.49 112.33 112.39 25020 24634840 -0.05 -0.05%
2008-02-29 112.41 112.51 112.27 112.45 17879 17678952 0.07 0.06%
2008-02-22 112.48 112.48 112.28 112.38 16017 15812435 -0.16 -0.14%
2008-02-15 112.47 112.84 112.47 112.54 8524 8444783 -0.15 -0.14%
2008-02-05 112.41 112.70 112.27 112.69 14316 14270499 0.32 0.28%
2008-02-01 111.56 112.38 111.53 112.38 19153 18667704 0.85 0.76%
2008-01-25 111.24 111.53 111.14 111.53 24616 24274102 0.31 0.28%
2008-01-18 111.08 111.41 111.02 111.21 17471 17143924 0.19 0.17%
2008-01-11 110.81 111.09 110.75 111.02 14053 13825753 0.23 0.21%
2008-01-04 110.92 110.92 110.73 110.79 6143 6143394 -0.09 -0.08%
2007-12-28 110.50 110.88 110.45 110.88 31321 31079228 0.40 0.36%
2007-12-21 110.14 110.48 110.06 110.48 18782 18091544 0.36 0.33%
2007-12-14 110.22 110.31 110.05 110.11 17787 17493944 -0.08 -0.07%
2007-12-07 110.35 110.36 109.97 110.19 9373 9081900 0.02 0.01%
2007-11-30 110.09 110.31 110.05 110.18 14128 13598216 0.12 0.11%
2007-11-23 110.01 110.19 109.87 110.05 19689 19295052 0.07 0.06%
2007-11-16 110.07 110.16 109.91 109.98 21892 21661480 -0.06 -0.05%
2007-11-09 109.92 110.13 109.91 110.04 13649 13594087 0.15 0.14%
2007-11-02 109.63 110.00 109.53 109.89 16117 15907055 0.28 0.26%
2007-10-26 109.88 109.88 109.36 109.61 23735 23675384 -0.34 -0.30%
2007-10-18 110.12 110.12 109.88 109.94 39883 39180636 -0.15 -0.14%
2007-10-12 109.97 110.17 109.73 110.09 21974 21700908 0.21 0.20%
2007-09-28 109.63 109.96 109.36 109.88 28017 28053664 0.28 0.25%
2007-09-21 109.91 109.91 109.33 109.60 23430 23275432 -0.29 -0.27%
2007-09-14 110.32 110.32 109.36 109.90 18383 18268504 -0.39 -0.36%
2007-09-07 110.33 110.33 110.17 110.29 26724 26292220 -0.01 -0.01%
2007-08-31 110.33 110.35 110.21 110.30 32458 32454416 -0.01 -0.01%
2007-08-24 110.06 110.31 109.94 110.31 22520 22452316 0.28 0.25%
2007-08-17 109.98 110.07 109.41 110.03 25834 25906300 0.07 0.07%
2007-08-10 109.98 110.05 109.71 109.96 18592 18587416 -0.00 -0.00%
2007-08-03 109.83 110.06 109.77 109.96 20294 20292242 0.16 0.14%
2007-07-27 110.02 110.02 109.54 109.80 13133 13016272 -0.21 -0.20%
2007-07-20 109.93 110.17 109.68 110.02 11442 11409745 0.11 0.10%
2007-07-13 109.97 110.00 109.78 109.90 12683 12630179 -0.04 -0.04%
2007-07-06 109.62 109.95 109.53 109.95 10822 10732131 0.35 0.32%
2007-06-29 109.80 109.82 109.57 109.59 20842 20817080 -0.19 -0.17%
2007-06-22 109.92 109.92 109.75 109.78 20271 20181480 -0.14 -0.13%
2007-06-15 110.47 110.47 109.83 109.92 31972 31739940 -0.52 -0.47%
2007-06-08 110.65 110.65 110.32 110.44 39564 39007396 -0.19 -0.17%
2007-06-01 110.69 110.84 110.51 110.62 30464 30341632 -0.04 -0.04%
2007-05-25 111.24 111.24 110.53 110.67 31132 30978042 -0.56 -0.50%
2007-05-18 111.32 111.46 111.04 111.23 46004 45965568 -0.07 -0.06%
2007-05-11 111.25 111.49 111.15 111.29 23408 23438160 0.07 0.06%
2007-04-27 111.03 111.25 110.89 111.23 17640 17732288 0.22 0.20%
2007-04-20 111.61 111.61 110.89 111.01 23383 23460868 -0.57 -0.51%
2007-04-13 111.81 111.81 111.49 111.58 32829 32929014 -0.23 -0.21%
2007-04-06 111.76 111.87 111.57 111.81 23700 23828940 0.08 0.07%
2007-03-30 111.79 111.84 111.60 111.73 20901 20925444 -0.03 -0.03%
2007-03-23 111.83 111.83 111.50 111.76 15536 15564210 -0.08 -0.07%
2007-03-16 111.95 111.95 111.76 111.83 18086 18141552 -0.09 -0.08%
2007-03-09 111.83 111.96 111.76 111.92 16531 16669257 0.12 0.11%
2007-03-02 111.84 111.84 111.64 111.80 24226 24329038 0.02 0.02%
2007-02-16 111.73 111.78 111.27 111.78 42064 42064296 0.06 0.06%
2007-02-09 111.73 111.74 111.58 111.72 35767 35936872 0.01 0.01%
2007-02-02 111.67 111.83 111.63 111.71 28661 28788580 0.07 0.06%
2007-01-26 111.67 111.71 111.57 111.64 31404 31724452 -0.01 -0.01%
2007-01-19 111.50 111.66 111.40 111.65 36131 36334584 0.18 0.16%
2007-01-12 111.44 111.56 111.39 111.47 30327 30391832 0.04 0.03%
2007-01-05 111.45 111.45 111.29 111.43 7860 7854787 0.04 0.04%
2006-12-29 111.33 111.43 111.16 111.39 45406 45410376 0.09 0.08%
2006-12-22 111.31 111.31 111.18 111.30 49977 50043824 0.01 0.01%
2006-12-15 111.19 111.31 111.10 111.29 38024 37818892 0.12 0.11%
2006-12-08 111.57 111.57 111.08 111.16 32001 32030616 -0.38 -0.34%
2006-12-01 111.46 111.54 111.08 111.54 24666 24834272 0.11 0.10%