kline_day2026={"code":0,"msg":"","data":{"sz300533":{"day":[["2024-03-13","27.62","28.93","29.50","27.62","242051.00",{},"14.94","69688.55","0.00","0.00"],["2024-03-14","28.23","28.24","28.68","27.62","140679.00",{},"8.69","39574.21","0.00","0.00"],["2024-03-15","28.24","28.88","28.88","27.72","157032.00",{},"9.69","44768.75","0.00","0.00"],["2024-03-18","29.02","29.37","29.78","28.31","195182.00",{},"12.05","56625.67","0.00","0.00"],["2024-03-19","28.99","28.73","29.88","28.71","166341.00",{},"10.27","48726.60","0.00","0.00"],["2024-03-20","28.59","29.20","29.28","28.40","144445.00",{},"8.92","41883.27","0.00","0.00"],["2024-03-21","29.51","29.32","30.37","29.30","193582.00",{},"11.95","57669.51","0.00","0.00"],["2024-03-22","29.10","29.03","29.57","28.22","152921.00",{},"9.44","44158.14","0.00","0.00"],["2024-03-25","30.00","28.50","30.38","28.48","156377.00",{},"9.65","46177.28","0.00","0.00"],["2024-03-26","28.05","27.22","28.50","26.93","137579.00",{},"8.49","37966.95","0.00","0.00"],["2024-03-27","27.17","25.61","27.47","25.59","99408.00",{},"6.14","26115.27","0.00","0.00"],["2024-03-28","25.68","26.70","27.10","25.68","94107.00",{},"5.81","24952.80","0.00","0.00"],["2024-03-29","26.50","26.50","26.66","25.98","58260.00",{},"3.60","15305.09","0.00","0.00"],["2024-04-01","26.63","27.62","27.69","26.60","84797.00",{},"5.24","23167.87","0.00","0.00"],["2024-04-02","27.48","26.68","27.48","26.41","84684.00",{},"5.23","22671.93","0.00","0.00"],["2024-04-03","26.50","25.50","26.50","25.47","71810.00",{},"4.43","18512.24","0.00","0.00"],["2024-04-08","25.30","24.58","25.30","24.52","58728.00",{},"3.63","14621.54","0.00","0.00"],["2024-04-09","24.88","25.74","26.08","24.55","88323.00",{},"5.45","22406.07","0.00","0.00"],["2024-04-10","21.31","21.10","21.98","20.59","286036.00",{},"17.66","60787.26","0.00","0.00"],["2024-04-11","20.60","20.69","21.58","20.58","167621.00",{},"10.35","35048.35","0.00","0.00"],["2024-04-12","20.60","20.09","20.73","20.05","112320.00",{},"6.93","22829.82","0.00","0.00"],["2024-04-15","20.00","19.17","20.35","18.85","133176.00",{},"8.22","25926.65","0.00","0.00"],["2024-04-16","19.17","17.71","19.35","17.68","114707.00",{},"7.08","20817.32","0.00","0.00"],["2024-04-17","17.98","19.04","19.09","17.98","121116.00",{},"7.48","22757.61","0.00","0.00"],["2024-04-18","19.03","18.74","19.18","18.42","82609.00",{},"5.10","15512.63","0.00","0.00"],["2024-04-19","18.73","18.19","18.73","18.00","67958.00",{},"4.20","12415.03","0.00","0.00"],["2024-04-22","18.00","18.31","18.55","17.51","77016.00",{},"4.75","14011.12","0.00","0.00"],["2024-04-23","18.49","18.41","18.70","18.19","85162.00",{},"5.26","15704.31","0.00","0.00"],["2024-04-24","18.37","19.08","19.08","18.21","98221.00",{},"6.06","18364.73","0.00","0.00"],["2024-04-25","18.83","18.91","19.30","18.77","78475.00",{},"4.84","14944.54","0.00","0.00"],["2024-04-26","18.82","19.28","19.55","18.81","82377.00",{},"5.09","15859.68","0.00","0.00"],["2024-04-29","18.73","19.36","19.63","18.72","116404.00",{},"7.19","22422.61","0.00","0.00"],["2024-04-30","19.38","18.90","19.51","18.67","94002.00",{},"5.80","17872.40","0.00","0.00"],["2024-05-06","19.00","19.18","19.32","18.99","76067.00",{},"4.70","14571.04","0.00","0.00"],["2024-05-07","19.25","19.14","19.49","19.03","65544.00",{},"4.05","12594.17","0.00","0.00"],["2024-05-08","19.13","18.60","19.19","18.52","62644.00",{},"3.87","11734.73","0.00","0.00"],["2024-05-09","18.70","18.69","18.92","18.61","49890.00",{},"3.08","9348.50","0.00","0.00"],["2024-05-10","18.68","18.07","18.89","18.01","59912.00",{},"3.70","10932.08","0.00","0.00"],["2024-05-13","17.93","16.97","17.93","16.93","91537.00",{},"5.65","15849.68","0.00","0.00"],["2024-05-14","17.51","18.00","18.40","17.51","141319.00",{},"8.72","25339.62","0.00","0.00"],["2024-05-15","17.98","17.72","18.86","17.66","114138.00",{},"7.05","20852.99","0.00","0.00"],["2024-05-16","17.84","17.60","18.05","17.40","73762.00",{},"4.55","13101.06","0.00","0.00"],["2024-05-17","17.61","17.50","17.67","17.22","53810.00",{},"3.32","9360.71","0.00","0.00"],["2024-05-20","17.49","17.47","17.73","17.22","47750.00",{},"2.95","8347.55","0.00","0.00"],["2024-05-21","17.62","17.61","18.29","17.30","91108.00",{},"5.62","16213.49","0.00","0.00"],["2024-05-22","17.70","17.49","17.70","17.30","56599.00",{},"3.49","9890.69","0.00","0.00"],["2024-05-23","17.65","17.30","17.68","17.25","54352.00",{},"3.36","9448.58","0.00","0.00"],["2024-05-24","17.22","17.01","17.43","17.01","41964.00",{},"2.59","7190.18","0.00","0.00"],["2024-05-27","17.15","17.28","17.29","16.62","49488.00",{},"3.06","8368.20","0.00","0.00"],["2024-05-28","16.50","16.36","16.69","16.33","39390.00",{"nd":"2023","fh_sh":"5","djr":"2024-05-27","cqr":"2024-05-28","FHcontent":"10\u6d3e5\u5143"},"2.43","6482.70","0.00","0.00"],["2024-05-29","16.31","16.39","16.63","16.30","36693.00",{},"2.27","6028.73","0.00","0.00"],["2024-05-30","16.17","16.19","16.42","16.11","35213.00",{},"2.17","5709.73","0.00","0.00"],["2024-05-31","16.23","16.52","16.75","16.19","54892.00",{},"3.39","9034.74","0.00","0.00"],["2024-06-03","16.50","15.99","16.55","15.84","57251.00",{},"3.53","9207.32","0.00","0.00"],["2024-06-04","15.94","15.79","15.94","15.53","52279.00",{},"3.23","8201.81","0.00","0.00"],["2024-06-05","15.64","15.35","15.74","15.27","53562.00",{},"3.31","8274.14","0.00","0.00"],["2024-06-06","15.56","14.62","15.71","14.43","75444.00",{},"4.66","11228.90","0.00","0.00"],["2024-06-07","14.88","14.83","15.17","14.56","42756.00",{},"2.64","6339.02","0.00","0.00"],["2024-06-11","14.68","15.13","15.18","14.48","50784.00",{},"3.14","7585.64","0.00","0.00"],["2024-06-12","15.10","15.47","15.54","15.06","37032.00",{},"2.29","5693.42","0.00","0.00"],["2024-06-13","15.46","15.39","15.65","15.35","33264.00",{},"2.05","5145.17","0.00","0.00"],["2024-06-14","15.40","15.51","15.55","15.30","32771.00",{},"2.02","5062.68","0.00","0.00"],["2024-06-17","15.41","15.27","15.50","15.21","32301.00",{},"1.99","4950.05","0.00","0.00"],["2024-06-18","15.27","15.30","15.49","15.22","28061.00",{},"1.73","4305.23","0.00","0.00"],["2024-06-19","15.38","14.99","15.38","14.93","33779.00",{},"2.09","5094.31","0.00","0.00"],["2024-06-20","15.05","14.33","15.06","14.31","42062.00",{},"2.60","6137.27","0.00","0.00"],["2024-06-21","14.34","14.05","14.38","14.01","38209.00",{},"2.36","5401.05","0.00","0.00"],["2024-06-24","14.00","13.38","14.00","13.27","51541.00",{},"3.18","6986.07","0.00","0.00"],["2024-06-25","13.24","13.14","13.62","13.04","42185.00",{},"2.56","5588.51","0.00","0.00"],["2024-06-26","13.16","14.13","14.24","13.12","82255.00",{},"4.99","11319.33","0.00","0.00"],["2024-06-27","14.15","14.01","14.53","13.97","64843.00",{},"3.94","9215.17","0.00","0.00"],["2024-06-28","13.87","13.88","14.27","13.81","44427.00",{},"2.70","6247.16","0.00","0.00"],["2024-07-01","13.84","14.08","14.14","13.45","37781.00",{},"2.29","5200.82","0.00","0.00"],["2024-07-02","14.11","14.26","14.41","14.02","40130.00",{},"2.44","5725.26","0.00","0.00"],["2024-07-03","14.30","14.15","14.35","14.02","30829.00",{},"1.87","4366.52","0.00","0.00"],["2024-07-04","14.15","13.59","14.23","13.54","34172.00",{},"2.07","4703.58","0.00","0.00"],["2024-07-05","13.60","13.84","13.88","13.30","32457.00",{},"1.97","4448.65","0.00","0.00"],["2024-07-08","13.79","13.33","13.82","13.27","33892.00",{},"2.06","4548.78","0.00","0.00"],["2024-07-09","13.54","13.30","13.55","12.92","40176.00",{},"2.44","5296.00","0.00","0.00"],["2024-07-10","13.31","13.07","13.47","12.98","36097.00",{},"2.19","4757.00","0.00","0.00"],["2024-07-11","13.35","13.80","13.83","13.24","50772.00",{},"3.08","6895.62","0.00","0.00"],["2024-07-12","13.71","13.54","13.94","13.49","32381.00",{},"1.97","4422.58","0.00","0.00"],["2024-07-15","13.68","13.26","13.75","13.12","31754.00",{},"1.93","4217.15","0.00","0.00"],["2024-07-16","13.21","13.34","13.48","13.09","37841.00",{},"2.30","5036.97","0.00","0.00"],["2024-07-17","13.34","14.16","15.51","13.22","174273.00",{},"10.58","25190.20","0.00","0.00"],["2024-07-18","13.78","14.88","15.39","13.38","206001.00",{},"12.50","29550.43","0.00","0.00"],["2024-07-19","14.71","14.93","15.26","14.49","157234.00",{},"9.54","23322.08","0.00","0.00"],["2024-07-22","14.67","14.76","15.14","14.64","101411.00",{},"6.16","15035.61","0.00","0.00"],["2024-07-23","14.80","14.21","14.97","14.19","92020.00",{},"5.59","13405.80","0.00","0.00"],["2024-07-24","14.05","14.40","14.97","14.01","127470.00",{},"7.74","18621.67","0.00","0.00"],["2024-07-25","14.21","14.80","14.99","14.12","119512.00",{},"7.25","17516.43","0.00","0.00"],["2024-07-26","14.71","15.76","15.90","14.43","190350.00",{},"11.55","29377.38","0.00","0.00"],["2024-07-29","15.51","15.97","16.77","15.43","207895.00",{},"12.62","33286.00","0.00","0.00"],["2024-07-30","15.95","15.71","16.45","15.66","150113.00",{},"9.11","23897.74","0.00","0.00"],["2024-07-31","15.71","15.96","16.07","15.59","126352.00",{},"7.67","20077.61","0.00","0.00"],["2024-08-01","15.97","15.67","15.98","15.62","96401.00",{},"5.85","15191.20","0.00","0.00"],["2024-08-02","15.48","15.27","15.77","15.19","83948.00",{},"5.10","13010.34","0.00","0.00"],["2024-08-05","15.22","15.39","16.38","15.12","146782.00",{},"8.91","23238.36","0.00","0.00"],["2024-08-06","15.65","16.88","17.68","15.52","245518.00",{},"14.90","40843.96","0.00","0.00"],["2024-08-07","16.41","16.52","16.84","16.29","139037.00",{},"8.44","23013.69","0.00","0.00"],["2024-08-08","16.49","16.26","16.66","15.81","117492.00",{},"7.13","19037.66","0.00","0.00"],["2024-08-09","16.31","15.66","16.38","15.59","90759.00",{},"5.51","14467.13","0.00","0.00"],["2024-08-12","15.39","15.07","15.59","14.70","91158.00",{},"5.53","13715.15","0.00","0.00"],["2024-08-13","15.04","15.20","15.21","14.65","53395.00",{},"3.24","8024.12","0.00","0.00"],["2024-08-14","15.18","15.50","16.08","15.10","115982.00",{},"7.04","18101.50","0.00","0.00"],["2024-08-15","15.41","16.28","16.52","15.18","161985.00",{},"9.83","25993.43","0.00","0.00"],["2024-08-16","16.12","15.76","16.19","15.68","116798.00",{},"7.09","18518.22","0.00","0.00"],["2024-08-19","15.67","16.83","16.97","15.67","190036.00",{},"11.54","31015.27","0.00","0.00"],["2024-08-20","16.56","16.36","17.26","16.28","195804.00",{},"11.89","32867.71","0.00","0.00"],["2024-08-21","16.20","15.44","16.84","15.40","149070.00",{},"9.05","23842.69","0.00","0.00"],["2024-08-22","15.27","14.53","15.80","14.50","119057.00",{},"7.23","17719.30","0.00","0.00"],["2024-08-23","14.40","13.96","14.58","13.89","80467.00",{},"4.88","11324.78","0.00","0.00"],["2024-08-26","13.75","14.13","14.24","13.65","57784.00",{},"3.51","8124.48","0.00","0.00"],["2024-08-27","14.00","13.88","14.59","13.84","67792.00",{},"4.12","9628.26","0.00","0.00"],["2024-08-28","12.92","13.33","13.46","12.66","100411.00",{},"6.10","13126.72","0.00","0.00"],["2024-08-29","13.10","13.34","13.49","13.10","55626.00",{},"3.38","7424.79","0.00","0.00"],["2024-08-30","13.34","14.07","14.31","13.31","86869.00",{},"5.27","12110.26","0.00","0.00"],["2024-09-02","14.08","13.38","14.19","13.35","60842.00",{},"3.69","8332.29","0.00","0.00"],["2024-09-03","13.38","13.60","13.69","13.29","41523.00",{},"2.52","5607.85","0.00","0.00"],["2024-09-04","13.45","13.44","13.68","13.36","35273.00",{},"2.14","4767.58","0.00","0.00"],["2024-09-05","13.46","13.81","14.00","13.46","56102.00",{},"3.41","7720.49","0.00","0.00"],["2024-09-06","13.80","13.46","13.86","13.42","41077.00",{},"2.49","5564.02","0.00","0.00"],["2024-09-09","13.36","13.49","13.65","13.20","35297.00",{},"2.14","4746.33","0.00","0.00"],["2024-09-10","13.51","13.79","13.87","13.20","43073.00",{},"2.61","5826.70","0.00","0.00"],["2024-09-11","13.72","13.84","13.90","13.60","37077.00",{},"2.25","5105.04","0.00","0.00"],["2024-09-12","13.85","13.68","14.09","13.61","36701.00",{},"2.23","5078.18","0.00","0.00"],["2024-09-13","13.68","13.32","13.83","13.32","29542.00",{},"1.79","3989.78","0.00","0.00"],["2024-09-18","13.27","13.03","13.40","12.83","29484.00",{},"1.79","3841.30","0.00","0.00"],["2024-09-19","13.11","13.55","13.66","13.03","43877.00",{},"2.66","5889.79","0.00","0.00"],["2024-09-20","13.52","13.34","13.61","13.18","32314.00",{},"1.96","4303.81","0.00","0.00"],["2024-09-23","13.32","13.45","13.52","13.22","26808.00",{},"1.63","3594.34","0.00","0.00"],["2024-09-24","13.51","13.98","13.99","13.33","56393.00",{},"3.42","7762.10","0.00","0.00"],["2024-09-25","14.14","14.28","14.66","14.07","64238.00",{},"3.90","9233.08","0.00","0.00"],["2024-09-26","14.33","14.72","14.72","14.20","59664.00",{},"3.62","8646.19","0.00","0.00"],["2024-09-27","15.19","15.74","16.03","14.85","95380.00",{},"5.79","14716.45","0.00","0.00"],["2024-09-30","16.58","18.05","18.33","16.10","174989.00",{},"10.62","30223.72","0.00","0.00"],["2024-10-08","21.45","20.28","21.45","18.20","213398.00",{},"12.95","42226.94","0.00","0.00"],["2024-10-09","19.28","16.97","19.28","16.96","154314.00",{},"9.37","27955.22","0.00","0.00"],["2024-10-10","17.44","17.02","18.12","16.61","106687.00",{},"6.48","18487.49","0.00","0.00"],["2024-10-11","16.93","16.00","16.93","15.80","84621.00",{},"5.14","13722.84","0.00","0.00"],["2024-10-14","15.83","16.82","16.85","15.79","90719.00",{},"5.51","14832.85","0.00","0.00"],["2024-10-15","16.80","16.92","17.78","16.24","105952.00",{},"6.43","18285.73","0.00","0.00"],["2024-10-16","16.33","17.11","17.56","16.30","100249.00",{},"6.09","17183.65","0.00","0.00"],["2024-10-17","17.10","17.34","17.99","17.02","126983.00",{},"7.71","22253.89","0.00","0.00"],["2024-10-18","17.30","17.66","18.03","16.82","120787.00",{},"7.33","21105.10","0.00","0.00"],["2024-10-21","17.65","18.55","19.11","17.60","149823.00",{},"9.09","27696.02","0.00","0.00"],["2024-10-22","18.59","18.44","19.20","18.32","132733.00",{},"8.06","24863.10","0.00","0.00"],["2024-10-23","18.20","17.96","18.69","17.91","104270.00",{},"6.33","19059.03","0.00","0.00"],["2024-10-24","17.80","17.71","17.99","17.54","56308.00",{},"3.42","9970.50","0.00","0.00"],["2024-10-25","18.07","18.58","18.95","17.81","110323.00",{},"6.70","20357.76","0.00","0.00"],["2024-10-28","18.56","19.23","19.40","18.41","125599.00",{},"7.62","23866.53","0.00","0.00"],["2024-10-29","19.43","18.42","19.58","18.42","86122.00",{},"5.23","16149.33","0.00","0.00"],["2024-10-30","18.42","18.32","18.58","17.89","61820.00",{},"3.75","11265.34","0.00","0.00"],["2024-10-31","18.40","18.40","18.84","17.95","66661.00",{},"4.05","12305.42","0.00","0.00"],["2024-11-01","18.17","17.39","18.54","17.32","80818.00",{},"4.91","14348.58","0.00","0.00"],["2024-11-04","17.40","17.90","18.07","17.22","51135.00",{},"3.10","9089.05","0.00","0.00"],["2024-11-05","17.89","18.46","18.51","17.74","56767.00",{},"3.45","10377.47","0.00","0.00"],["2024-11-06","18.39","18.97","19.53","18.37","107984.00",{},"6.55","20500.41","0.00","0.00"],["2024-11-07","18.80","19.34","19.44","18.56","90459.00",{},"5.49","17263.40","0.00","0.00"],["2024-11-08","19.55","18.85","19.68","18.73","77017.00",{},"4.68","14732.91","0.00","0.00"],["2024-11-11","18.90","20.14","20.19","18.64","126414.00",{},"7.67","24885.19","0.00","0.00"],["2024-11-12","20.00","19.62","20.27","19.35","91618.00",{},"5.56","18145.54","0.00","0.00"],["2024-11-13","19.55","20.05","20.23","19.35","88915.00",{},"5.40","17646.27","0.00","0.00"],["2024-11-14","19.98","21.28","23.68","19.90","299654.00",{},"18.19","65780.63","0.00","0.00"],["2024-11-15","20.88","22.72","23.61","20.51","340476.00",{},"20.67","75035.02","0.00","0.00"],["2024-11-18","22.01","20.14","22.33","19.60","245606.00",{},"14.91","50555.10","0.00","0.00"],["2024-11-19","19.93","20.80","20.80","19.53","154000.00",{},"9.35","30947.40","0.00","0.00"],["2024-11-20","20.50","22.05","22.41","20.46","196931.00",{},"11.95","43005.02","0.00","0.00"],["2024-11-21","21.78","21.81","22.78","21.61","158067.00",{},"9.60","34931.25","0.00","0.00"],["2024-11-22","21.69","21.96","23.38","21.10","183147.00",{},"11.12","41203.42","0.00","0.00"],["2024-11-25","22.61","24.00","24.57","22.24","241802.00",{},"14.68","56707.96","0.00","0.00"],["2024-11-26","23.11","24.87","25.80","22.77","247851.00",{},"15.05","61002.74","0.00","0.00"],["2024-11-27","23.58","24.91","24.97","22.70","181011.00",{},"10.99","43529.72","0.00","0.00"],["2024-11-28","24.44","24.02","26.88","24.00","224354.00",{},"13.62","57371.88","0.00","0.00"],["2024-11-29","23.56","23.33","24.57","22.50","196405.00",{},"11.92","45704.58","0.00","0.00"],["2024-12-02","23.21","24.45","25.28","22.87","171391.00",{},"10.40","41311.14","0.00","0.00"],["2024-12-03","24.39","23.48","24.58","23.36","112718.00",{},"6.84","26752.01","0.00","0.00"],["2024-12-04","23.24","22.72","23.65","22.20","100960.00",{},"6.13","23117.54","0.00","0.00"],["2024-12-05","22.63","23.70","23.97","22.53","118496.00",{},"7.19","27913.14","0.00","0.00"],["2024-12-06","23.68","24.35","24.99","23.26","133951.00",{},"8.13","32380.35","0.00","0.00"],["2024-12-09","24.01","24.06","24.58","23.48","94697.00",{},"5.75","22754.31","0.00","0.00"],["2024-12-10","24.64","25.19","25.90","24.06","157880.00",{},"9.58","39533.59","0.00","0.00"],["2024-12-11","24.94","25.65","25.98","24.09","119469.00",{},"7.25","29806.27","0.00","0.00"],["2024-12-12","25.54","25.45","26.19","25.03","79396.00",{},"4.82","20240.97","0.00","0.00"],["2024-12-13","25.00","27.08","28.02","24.88","192404.00",{},"11.68","51585.42","0.00","0.00"],["2024-12-16","26.51","26.12","26.81","25.40","104423.00",{},"6.34","27129.47","0.00","0.00"],["2024-12-17","25.80","24.04","25.94","23.91","103407.00",{},"6.28","25538.44","0.00","0.00"],["2024-12-18","23.82","24.10","24.65","23.10","73467.00",{},"4.46","17568.19","0.00","0.00"],["2024-12-19","23.55","23.59","24.30","23.10","96894.00",{},"5.88","22768.89","0.00","0.00"],["2024-12-20","23.55","23.73","23.95","23.35","57995.00",{},"3.52","13762.66","0.00","0.00"],["2024-12-23","23.21","20.94","23.39","20.80","169322.00",{},"10.28","36152.19","0.00","0.00"],["2024-12-24","21.05","20.75","21.25","20.20","86557.00",{},"5.25","17932.34","0.00","0.00"],["2024-12-25","20.62","20.56","20.87","19.82","62321.00",{},"3.78","12679.13","0.00","0.00"],["2024-12-26","20.56","20.45","20.98","20.36","56967.00",{},"3.46","11767.58","0.00","0.00"],["2024-12-27","20.46","20.24","20.86","20.20","47671.00",{},"2.89","9790.09","0.00","0.00"],["2024-12-30","20.26","20.68","20.83","19.60","51292.00",{},"3.11","10473.23","0.00","0.00"],["2024-12-31","20.68","19.76","20.86","19.72","40537.00",{},"2.46","8151.33","0.00","0.00"],["2025-01-02","19.76","19.42","20.18","19.09","60136.00",{},"3.65","11827.40","0.00","0.00"],["2025-01-03","19.42","18.25","19.70","18.14","57112.00",{},"3.47","10641.10","0.00","0.00"],["2025-01-06","18.30","18.20","18.67","17.47","50771.00",{},"3.08","9244.41","0.00","0.00"],["2025-01-07","18.34","18.44","18.53","18.02","35116.00",{},"2.13","6413.98","0.00","0.00"],["2025-01-08","18.42","18.53","18.77","17.73","45952.00",{},"2.79","8432.65","0.00","0.00"],["2025-01-09","18.51","18.84","19.08","18.31","40136.00",{},"2.44","7553.02","0.00","0.00"],["2025-01-10","18.70","18.07","19.16","18.07","47745.00",{},"2.90","8908.20","0.00","0.00"],["2025-01-13","17.70","18.16","18.24","17.33","35193.00",{},"2.14","6313.28","0.00","0.00"],["2025-01-14","18.39","19.01","19.07","18.08","45464.00",{},"2.76","8519.81","0.00","0.00"],["2025-01-15","19.32","19.06","19.48","18.89","61494.00",{},"3.73","11813.66","0.00","0.00"],["2025-01-16","20.33","19.99","21.95","19.76","152930.00",{},"9.28","31473.10","0.00","0.00"],["2025-01-17","19.93","20.71","21.08","19.39","116278.00",{},"7.06","23484.26","0.00","0.00"],["2025-01-20","20.73","20.15","21.20","19.98","85781.00",{},"5.21","17467.13","0.00","0.00"],["2025-01-21","20.31","20.26","20.47","19.80","60783.00",{},"3.69","12233.69","0.00","0.00"],["2025-01-22","19.97","20.09","20.29","19.69","41894.00",{},"2.54","8384.18","0.00","0.00"],["2025-01-23","20.25","20.86","21.40","20.13","90573.00",{},"5.50","18985.73","0.00","0.00"],["2025-01-24","20.79","21.99","22.10","20.72","80999.00",{},"4.92","17422.46","0.00","0.00"],["2025-01-27","22.36","21.40","22.36","21.25","51202.00",{},"3.11","11087.69","0.00","0.00"],["2025-02-05","21.72","22.11","22.38","21.20","71660.00",{},"4.35","15807.42","0.00","0.00"],["2025-02-06","22.68","23.40","23.50","21.80","105981.00",{},"6.43","24230.17","0.00","0.00"],["2025-02-07","23.20","23.00","23.68","22.64","91610.00",{},"5.56","21224.64","0.00","0.00"],["2025-02-10","23.14","23.89","24.00","23.00","69298.00",{},"4.21","16339.13","0.00","0.00"],["2025-02-11","23.73","23.75","24.47","23.28","67906.00",{},"4.12","16197.89","0.00","0.00"],["2025-02-12","23.75","23.85","24.20","23.40","65595.00",{},"3.98","15598.85","0.00","0.00"],["2025-02-13","23.97","24.05","24.42","23.27","82549.00",{},"5.01","19735.59","0.00","0.00"],["2025-02-14","23.94","24.47","24.79","23.24","111686.00",{},"6.78","26768.47","0.00","0.00"],["2025-02-17","24.59","24.03","25.93","23.80","147631.00",{},"8.96","36407.33","0.00","0.00"],["2025-02-18","24.61","23.28","25.92","23.18","150671.00",{},"9.15","37144.17","0.00","0.00"],["2025-02-19","22.78","23.49","23.68","22.58","104134.00",{},"6.32","24248.18","0.00","0.00"],["2025-02-20","23.49","23.12","23.97","23.01","61070.00",{},"3.71","14309.12","0.00","0.00"],["2025-02-21","23.11","23.97","24.26","22.52","91767.00",{},"5.57","21498.73","0.00","0.00"],["2025-02-24","23.80","24.20","24.42","22.94","89312.00",{},"5.42","21187.42","0.00","0.00"],["2025-02-25","23.61","23.31","23.97","22.96","60965.00",{},"3.70","14261.61","0.00","0.00"],["2025-02-26","23.72","23.30","24.39","23.01","63778.00",{},"3.87","14938.91","0.00","0.00"],["2025-02-27","23.16","23.52","23.87","22.77","67673.00",{},"4.11","15787.05","0.00","0.00"],["2025-02-28","23.52","22.69","24.50","22.34","120250.00",{},"7.30","28296.28","0.00","0.00"],["2025-03-03","22.65","23.81","25.20","22.28","139140.00",{},"8.45","33394.77","0.00","0.00"],["2025-03-04","23.50","23.99","24.88","23.42","86524.00",{},"5.25","20928.38","0.00","0.00"],["2025-03-05","24.00","23.87","24.16","23.18","57666.00",{},"3.50","13636.04","0.00","0.00"],["2025-03-06","23.95","25.13","25.57","23.95","104125.00",{},"6.32","25965.72","0.00","0.00"],["2025-03-07","25.38","26.10","26.19","24.91","109331.00",{},"6.64","28164.80","0.00","0.00"],["2025-03-10","25.87","25.50","26.00","24.72","78221.00",{},"4.75","19772.81","0.00","0.00"],["2025-03-11","25.02","25.02","25.36","24.28","54474.00",{},"3.31","13507.19","0.00","0.00"],["2025-03-12","25.42","25.50","26.29","24.70","74991.00",{},"4.55","19172.64","0.00","0.00"],["2025-03-13","25.44","26.02","26.62","24.47","93626.00",{},"5.68","23760.94","0.00","0.00"],["2025-03-14","25.67","28.06","28.78","25.00","174001.00",{},"10.56","47217.10","0.00","0.00"],["2025-03-17","29.16","27.61","29.96","27.01","147657.00",{},"8.96","41518.07","0.00","0.00"],["2025-03-18","27.81","27.22","28.50","26.88","98781.00",{},"6.00","27178.03","0.00","0.00"],["2025-03-19","27.29","26.80","28.02","26.40","86860.00",{},"5.27","23654.29","0.00","0.00"],["2025-03-20","26.54","25.79","26.58","25.73","60242.00",{},"3.66","15649.64","0.00","0.00"],["2025-03-21","25.47","25.62","26.36","25.20","59438.00",{},"3.61","15317.52","0.00","0.00"],["2025-03-24","25.51","24.66","26.36","23.90","113336.00",{},"6.88","28051.82","0.00","0.00"],["2025-03-25","24.49","24.18","24.94","23.90","47730.00",{},"2.90","11617.00","0.00","0.00"],["2025-03-26","24.09","23.96","24.41","23.90","35936.00",{},"2.18","8664.61","0.00","0.00"],["2025-03-27","23.79","24.11","24.77","23.55","44701.00",{},"2.71","10838.51","0.00","0.00"],["2025-03-28","24.11","24.54","25.40","24.11","66575.00",{},"4.04","16579.18","0.00","0.00"],["2025-03-31","24.08","24.61","25.20","23.82","66586.00",{},"4.04","16247.39","0.00","0.00"],["2025-04-01","24.56","25.05","25.90","24.52","68984.00",{},"4.19","17466.67","0.00","0.00"],["2025-04-02","25.15","25.74","26.90","25.05","83198.00",{},"5.05","21635.40","0.00","0.00"],["2025-04-03","24.99","26.12","26.88","24.88","76186.00",{},"4.62","19850.83","0.00","0.00"],["2025-04-07","25.00","20.90","25.20","20.90","104113.00",{},"6.32","23347.89","0.00","0.00"],["2025-04-08","21.80","22.82","23.42","21.15","119119.00",{},"7.23","26487.82","0.00","0.00"],["2025-04-09","22.37","23.44","23.53","20.91","96925.00",{},"5.88","21867.01","0.00","0.00"],["2025-04-10","25.00","23.20","25.20","22.37","237072.00",{},"14.39","55495.72","0.00","0.00"],["2025-04-11","22.40","21.99","22.77","21.62","153009.00",{},"9.29","33747.41","0.00","0.00"],["2025-04-14","22.05","22.45","23.08","21.85","120982.00",{},"7.34","27162.19","0.00","0.00"],["2025-04-15","22.38","22.60","23.34","22.17","89964.00",{},"5.46","20393.59","0.00","0.00"],["2025-04-16","22.52","21.76","22.56","21.52","69900.00",{},"4.24","15399.56","0.00","0.00"],["2025-04-17","21.78","21.52","22.04","21.43","68276.00",{},"4.14","14864.56","0.00","0.00"],["2025-04-18","21.47","22.38","22.42","21.33","98420.00",{},"5.97","21630.86","0.00","0.00"],["2025-04-21","22.04","21.77","22.39","21.10","108463.00",{},"6.59","23339.26","0.00","0.00"],["2025-04-22","22.55","21.95","22.83","21.83","123605.00",{},"7.50","27560.33","0.00","0.00"],["2025-04-23","21.95","21.38","22.33","21.22","140075.00",{},"8.50","30234.06","0.00","0.00"],["2025-04-24","21.24","20.36","21.38","20.21","137123.00",{},"8.33","28202.94","0.00","0.00"],["2025-04-25","20.48","20.06","20.81","20.00","120938.00",{},"7.34","24681.27","0.00","0.00"],["2025-04-28","20.09","20.62","21.07","20.09","151780.00",{},"9.22","31173.94","0.00","0.00"],["2025-04-29","21.00","22.08","22.97","20.70","277113.00",{},"16.81","60716.43","0.00","0.00"],["2025-04-30","22.00","22.71","23.10","22.00","204173.00",{},"12.39","46397.90","0.00","0.00"],["2025-05-06","22.70","24.78","25.41","22.50","267279.00",{},"16.22","64905.58","0.00","0.00"],["2025-05-07","24.84","24.09","25.04","23.79","230601.00",{},"13.99","55889.33","0.00","0.00"],["2025-05-08","23.95","24.50","24.70","23.81","200178.00",{},"12.15","48864.03","0.00","0.00"],["2025-05-09","24.47","24.04","24.55","23.85","130834.00",{},"7.94","31570.24","0.00","0.00"],["2025-05-12","24.30","24.10","24.45","23.84","100681.00",{},"6.11","24214.83","0.00","0.00"],["2025-05-13","24.25","23.90","24.42","23.85","100738.00",{},"6.11","24289.29","0.00","0.00"],["2025-05-14","23.87","23.89","24.12","23.55","85106.00",{},"5.16","20232.28","0.00","0.00"],["2025-05-15","23.88","23.11","24.08","22.90","110600.00",{},"6.71","25689.19","0.00","0.00"],["2025-05-16","22.99","24.05","24.44","22.87","165979.00",{},"10.07","39743.65","0.00","0.00"],["2025-05-19","23.92","23.77","24.21","23.31","97860.00",{},"5.94","23207.73","0.00","0.00"],["2025-05-20","23.78","24.32","24.69","23.45","162794.00",{},"9.87","39479.34","0.00","0.00"],["2025-05-21","24.11","24.48","24.82","23.88","163152.00",{},"9.89","39716.50","0.00","0.00"],["2025-05-22","24.43","25.71","26.38","24.09","329701.00",{},"19.98","82965.55","0.00","0.00"],["2025-05-23","25.06","24.15","25.21","24.09","247502.00",{},"15.00","60873.00","0.00","0.00"],["2025-05-26","24.02","26.03","27.89","24.01","390384.00",{},"23.66","101958.20","0.00","0.00"],["2025-05-27","25.86","26.23","26.46","25.43","303335.00",{},"18.39","78925.90","0.00","0.00"],["2025-05-28","25.95","26.76","27.26","25.53","291438.00",{},"17.67","77295.10","0.00","0.00"],["2025-05-29","26.42","26.54","26.73","26.04","205384.00",{},"12.45","54183.14","0.00","0.00"],["2025-05-30","26.23","25.64","27.78","25.58","242995.00",{},"14.73","65140.81","0.00","0.00"],["2025-06-03","25.10","27.09","27.50","25.10","273414.00",{},"16.57","73202.68","0.00","0.00"],["2025-06-04","26.76","26.95","27.53","26.56","207907.00",{},"12.60","56005.59","0.00","0.00"],["2025-06-05","26.75","26.32","27.16","26.15","206753.00",{},"12.53","54870.61","0.00","0.00"],["2025-06-06","26.09","25.90","26.78","25.62","154248.00",{},"9.35","39982.47","0.00","0.00"],["2025-06-09","25.85","26.29","26.35","25.80","119606.00",{},"7.25","31275.72","0.00","0.00"],["2025-06-10","26.16","26.85","27.05","25.60","245582.00",{},"14.89","65191.63","0.00","0.00"],["2025-06-11","26.61","28.60","29.00","26.57","349302.00",{},"21.17","96453.74","0.00","0.00"],["2025-06-12","28.03","29.23","30.19","27.77","410632.00",{},"24.89","120372.43","0.00","0.00"],["2025-06-13","29.23","28.16","29.30","27.88","254416.00",{},"15.42","71815.15","0.00","0.00"],["2025-06-16","27.90","29.45","30.98","27.90","340590.00",{},"20.64","100221.85","0.00","0.00"],["2025-06-17","29.14","27.57","29.65","27.43","295732.00",{},"17.93","83601.19","0.00","0.00"],["2025-06-18","27.30","27.62","27.70","26.84","193927.00",{},"11.75","52926.19","0.00","0.00"],["2025-06-19","27.45","28.43","29.60","27.12","316042.00",{},"19.16","90214.47","0.00","0.00"],["2025-06-20","28.73","27.12","29.20","27.00","239315.00",{},"14.51","66239.07","0.00","0.00"],["2025-06-23","26.32","27.09","27.22","26.20","195591.00",{},"11.86","52328.71","0.00","0.00"],["2025-06-24","27.51","32.51","32.51","27.35","520698.00",{},"31.56","161207.53","0.00","0.00"],["2025-06-25","32.61","31.99","33.67","31.60","545915.00",{},"33.09","177236.78","0.00","0.00"],["2025-06-26","31.94","31.35","32.55","31.12","297572.00",{},"18.04","94202.42","0.00","0.00"],["2025-06-27","31.22","31.15","32.15","31.01","274640.00",{},"16.65","86429.40","0.00","0.00"],["2025-06-30","31.11","33.41","34.89","31.08","467865.00",{},"28.36","154513.41","0.00","0.00"],["2025-07-01","33.13","33.41","34.34","32.71","310578.00",{},"18.83","103672.65","0.00","0.00"],["2025-07-02","33.25","33.05","34.10","32.83","234508.00",{},"14.21","78080.07","0.00","0.00"],["2025-07-03","33.30","32.56","34.50","32.01","219826.00",{},"13.32","72292.48","0.00","0.00"],["2025-07-04","32.26","34.63","36.89","32.26","413639.00",{},"25.07","141654.05","0.00","0.00"],["2025-07-07","34.51","35.65","38.55","34.51","403429.00",{},"24.45","146666.42","0.00","0.00"],["2025-07-08","36.12","39.22","40.88","35.20","485423.00",{},"29.42","185380.62","0.00","0.00"],["2025-07-09","39.80","39.39","40.56","38.61","358934.00",{},"21.76","141877.16","0.00","0.00"],["2025-07-10","39.56","38.60","39.79","38.00","288781.00",{},"17.50","112097.62","0.00","0.00"],["2025-07-11","38.21","37.55","38.99","37.15","275321.00",{},"16.69","104314.39","0.00","0.00"],["2025-07-14","37.55","37.11","37.98","35.67","291383.00",{},"17.66","107011.80","0.00","0.00"],["2025-07-15","37.27","39.86","39.87","37.11","398257.00",{},"24.14","153255.82","0.00","0.00"],["2025-07-16","39.02","37.68","39.98","37.30","340374.00",{},"20.63","130772.77","0.00","0.00"],["2025-07-17","37.31","38.04","38.50","36.59","243432.00",{},"14.76","91790.84","0.00","0.00"],["2025-07-18","38.01","36.36","38.01","36.17","246265.00",{},"14.93","90354.99","0.00","0.00"],["2025-07-21","36.34","37.39","37.43","36.26","200580.00",{},"12.16","74391.49","0.00","0.00"],["2025-07-22","37.00","36.44","37.29","36.01","180435.00",{},"10.94","65782.83","0.00","0.00"],["2025-07-23","36.05","36.58","37.30","35.91","183099.00",{},"11.10","66948.65","0.00","0.00"],["2025-07-24","36.43","35.62","36.85","34.93","230529.00",{},"13.97","82051.56","0.00","0.00"],["2025-07-25","35.82","35.39","35.92","35.16","126308.00",{},"7.66","44803.19","0.00","0.00"],["2025-07-28","35.39","35.79","36.24","34.90","147215.00",{},"8.92","52731.74","0.00","0.00"],["2025-07-29","35.44","37.50","37.51","35.10","264345.00",{},"16.02","96616.87","0.00","0.00"],["2025-07-30","37.30","38.00","38.00","36.51","253245.00",{},"15.35","94627.50","0.00","0.00"],["2025-07-31","37.64","36.16","37.80","36.00","198785.00",{},"12.05","73650.68","0.00","0.00"],["2025-08-01","36.20","34.88","36.38","34.21","198840.00",{},"12.05","69726.53","0.00","0.00"],["2025-08-04","34.31","35.98","36.89","34.03","210593.00",{},"12.76","75430.19","0.00","0.00"],["2025-08-05","35.66","37.00","38.00","35.66","238241.00",{},"14.44","87959.08","0.00","0.00"],["2025-08-06","37.08","37.91","39.62","36.95","277970.00",{},"16.85","106128.02","0.00","0.00"],["2025-08-07","37.80","37.43","38.05","36.97","186038.00",{},"11.28","69377.59","0.00","0.00"],["2025-08-08","37.29","37.12","38.37","36.68","180787.00",{},"10.96","67484.21","0.00","0.00"],["2025-08-11","37.03","37.28","37.74","36.70","141658.00",{},"8.59","52721.75","0.00","0.00"],["2025-08-12","37.20","37.33","38.26","36.87","190036.00",{},"11.52","71265.65","0.00","0.00"],["2025-08-13","37.21","37.59","38.45","36.77","211530.00",{},"12.82","79193.68","0.00","0.00"],["2025-08-14","37.95","40.37","41.54","37.95","404450.00",{},"24.52","161379.88","0.00","0.00"],["2025-08-15","39.25","39.37","39.58","38.21","295615.00",{},"17.92","115078.19","0.00","0.00"],["2025-08-18","39.20","39.70","39.86","39.03","230292.00",{},"13.96","90851.73","0.00","0.00"],["2025-08-19","39.38","38.45","39.66","38.35","190171.00",{},"11.53","73918.98","0.00","0.00"],["2025-08-20","38.39","38.86","39.38","38.22","153527.00",{},"9.31","59723.92","0.00","0.00"],["2025-08-21","38.41","39.01","39.54","37.79","177910.00",{},"10.78","68809.72","0.00","0.00"],["2025-08-22","38.80","39.72","39.91","38.52","195904.00",{},"11.87","77253.79","0.00","0.00"],["2025-08-25","39.67","41.49","41.50","38.85","257382.00",{},"15.60","103536.38","0.00","0.00"],["2025-08-26","41.05","43.59","46.00","40.90","308510.00",{},"18.70","136677.87","0.00","0.00"],["2025-08-27","43.34","41.70","43.54","41.50","233972.00",{},"14.18","99552.74","0.00","0.00"],["2025-08-28","41.70","45.66","45.95","41.10","285147.00",{},"17.28","123489.14","0.00","0.00"],["2025-08-29","44.10","43.45","44.55","42.18","253055.00",{},"15.34","109682.57","0.00","0.00"],["2025-09-01","42.90","41.80","42.93","41.44","192701.00",{},"11.68","80652.63","0.00","0.00"],["2025-09-02","41.63","39.82","42.23","38.95","168735.00",{},"10.23","67946.77","0.00","0.00"],["2025-09-03","39.72","39.77","41.56","39.39","158993.00",{},"9.64","64542.14","0.00","0.00"],["2025-09-04","39.76","38.11","40.14","37.49","149589.00",{},"9.07","58325.39","0.00","0.00"],["2025-09-05","38.10","38.69","39.27","37.20","148447.00",{},"9.00","56926.83","0.00","0.00"],["2025-09-08","38.69","40.75","41.32","38.50","184694.00",{},"11.19","73434.57","0.00","0.00"],["2025-09-09","40.41","39.84","41.25","39.10","137786.00",{},"8.35","55147.65","0.00","0.00"],["2025-09-10","39.53","40.22","40.95","39.19","132623.00",{},"8.04","53157.41","0.00","0.00"],["2025-09-11","39.70","40.26","40.50","38.40","157319.00",{},"9.54","62011.84","0.00","0.00"],["2025-09-12","39.88","39.15","40.38","39.15","120131.00",{},"7.28","47677.04","0.00","0.00"],["2025-09-15","38.99","41.51","42.00","38.70","264331.00",{},"16.02","108204.95","0.00","0.00"],["2025-09-16","40.95","41.20","41.60","40.50","159130.00",{},"9.65","65360.55","0.00","0.00"],["2025-09-17","40.92","42.45","42.66","40.75","213150.00",{},"12.92","89297.65","0.00","0.00"],["2025-09-18","41.85","40.52","43.11","39.73","237989.00",{},"14.43","99408.33","0.00","0.00"],["2025-09-19","39.73","39.53","40.50","39.26","125808.00",{},"7.63","50008.59","0.00","0.00"],["2025-09-22","39.40","39.30","39.62","38.72","99061.00",{},"6.00","38630.48","0.00","0.00"],["2025-09-23","39.26","37.66","39.61","36.70","136090.00",{},"8.25","51520.67","0.00","0.00"],["2025-09-24","37.20","38.45","38.89","37.02","108088.00",{},"6.55","41230.18","0.00","0.00"],["2025-09-25","38.60","41.11","43.53","38.45","292118.00",{},"17.71","121044.77","0.00","0.00"],["2025-09-26","41.01","39.68","41.29","39.28","169300.00",{},"10.26","67843.85","0.00","0.00"],["2025-09-29","39.45","38.99","39.85","38.91","123005.00",{},"7.46","48292.40","0.00","0.00"],["2025-09-30","39.28","38.62","39.56","38.53","99300.00",{},"6.02","38720.11","0.00","0.00"],["2025-10-09","38.58","38.79","39.15","38.00","113733.00",{},"6.89","43814.88","0.00","0.00"],["2025-10-10","38.40","37.45","38.71","37.35","104217.00",{},"6.32","39469.67","0.00","0.00"],["2025-10-13","35.02","36.55","36.59","34.60","94779.00",{},"5.74","33931.57","0.00","0.00"],["2025-10-14","39.38","38.10","40.55","38.06","232597.00",{},"14.10","91799.32","0.00","0.00"],["2025-10-15","38.16","38.51","38.85","37.22","116472.00",{},"7.06","44586.61","0.00","0.00"],["2025-10-16","38.40","37.98","38.75","37.74","80976.00",{},"4.91","30925.11","0.00","0.00"],["2025-10-17","37.97","37.40","38.90","37.38","99098.00",{},"6.01","37828.42","0.00","0.00"],["2025-10-20","37.83","38.28","38.87","37.83","75406.00",{},"4.57","28837.44","0.00","0.00"],["2025-10-21","38.36","38.78","39.07","38.14","89467.00",{},"5.42","34495.61","0.00","0.00"],["2025-10-22","38.75","39.02","40.19","38.67","113824.00",{},"6.90","44892.73","0.00","0.00"],["2025-10-23","39.06","39.17","39.36","38.16","92559.00",{},"5.61","35857.87","0.00","0.00"],["2025-10-24","39.74","40.36","40.47","39.21","149403.00",{},"9.06","59956.79","0.00","0.00"],["2025-10-27","40.80","39.96","40.85","39.28","135492.00",{},"8.21","53951.49","0.00","0.00"],["2025-10-28","38.58","38.00","38.86","37.86","107732.00",{"nd":"2025","fh_sh":"10","djr":"2025-10-27","cqr":"2025-10-28","FHcontent":"10\u6d3e10\u5143"},"6.53","41228.06","0.00","0.00"],["2025-10-29","38.05","39.10","39.47","38.05","149310.00",{},"9.05","58155.38","0.00","0.00"],["2025-10-30","38.94","37.34","39.29","37.30","147583.00",{},"8.95","55895.92","0.00","0.00"],["2025-10-31","37.58","37.67","38.30","37.24","95435.00",{},"5.78","36103.26","0.00","0.00"],["2025-11-03","37.68","40.00","40.20","37.68","227028.00",{},"13.76","89029.84","0.00","0.00"],["2025-11-04","39.52","38.64","39.80","38.21","139524.00",{},"8.46","54289.37","0.00","0.00"],["2025-11-05","38.05","38.48","38.76","37.38","113682.00",{},"6.89","43215.89","0.00","0.00"],["2025-11-06","38.40","38.24","38.58","37.64","86391.00",{},"5.24","32955.89","0.00","0.00"],["2025-11-07","37.90","37.46","38.04","37.41","82933.00",{},"5.03","31180.24","0.00","0.00"],["2025-11-10","37.45","37.68","38.49","37.40","87501.00",{},"5.30","33184.86","0.00","0.00"],["2025-11-11","37.68","36.94","38.38","36.70","100570.00",{},"6.10","37577.52","0.00","0.00"],["2025-11-12","36.82","36.84","37.68","36.58","67898.00",{},"4.12","25159.12","0.00","0.00"],["2025-11-13","36.66","36.91","37.04","36.31","59806.00",{},"3.63","21990.75","0.00","0.00"],["2025-11-14","36.52","35.82","36.78","35.80","79167.00",{},"4.80","28629.71","0.00","0.00"],["2025-11-17","35.63","35.25","35.79","34.91","58751.00",{},"3.56","20707.90","0.00","0.00"],["2025-11-18","35.14","35.23","35.79","35.00","52415.00",{},"3.18","18577.04","0.00","0.00"],["2025-11-19","35.20","34.35","35.38","34.26","58487.00",{},"3.55","20277.36","0.00","0.00"],["2025-11-20","34.62","34.02","34.64","33.93","44811.00",{},"2.72","15314.23","0.00","0.00"],["2025-11-21","33.65","33.50","34.40","33.38","66453.00",{},"4.03","22492.86","0.00","0.00"],["2025-11-24","33.86","34.84","35.09","33.20","80814.00",{},"4.90","27758.77","0.00","0.00"],["2025-11-25","34.77","36.19","36.54","34.60","126477.00",{},"7.67","45529.05","0.00","0.00"],["2025-11-26","35.88","35.12","36.24","34.98","77351.00",{},"4.69","27443.70","0.00","0.00"],["2025-11-27","35.11","34.99","35.91","34.81","55541.00",{},"3.37","19614.57","0.00","0.00"],["2025-11-28","34.81","34.95","35.35","34.59","40863.00",{},"2.48","14267.24","0.00","0.00"],["2025-12-01","34.97","35.13","35.22","34.73","40677.00",{},"2.47","14247.90","0.00","0.00"],["2025-12-02","35.06","34.38","35.08","34.28","41984.00",{},"2.54","14498.26","0.00","0.00"],["2025-12-03","34.37","33.66","34.48","33.53","42812.00",{},"2.60","14498.41","0.00","0.00"],["2025-12-04","33.66","33.73","34.01","33.45","30955.00",{},"1.88","10436.48","0.00","0.00"],["2025-12-05","33.80","34.04","34.08","33.48","33787.00",{},"2.05","11427.52","0.00","0.00"],["2025-12-08","34.04","34.43","34.70","33.93","45735.00",{},"2.77","15741.51","0.00","0.00"],["2025-12-09","34.25","34.16","34.89","34.03","40794.00",{},"2.47","14032.17","0.00","0.00"],["2025-12-10","34.15","34.38","34.60","33.62","43768.00",{},"2.65","14968.83","0.00","0.00"],["2025-12-11","34.39","33.51","34.39","33.50","39939.00",{},"2.42","13506.13","0.00","0.00"],["2025-12-12","33.51","33.86","34.08","33.21","38080.00",{},"2.31","12880.11","0.00","0.00"],["2025-12-15","33.60","33.69","34.43","33.54","34859.00",{},"2.11","11839.59","0.00","0.00"],["2025-12-16","33.52","32.91","33.85","32.83","41692.00",{},"2.53","13801.01","0.00","0.00"],["2025-12-17","32.98","33.88","33.88","32.95","65054.00",{},"3.94","21807.46","0.00","0.00"],["2025-12-18","33.48","34.05","34.84","33.30","74050.00",{},"4.49","25355.96","0.00","0.00"],["2025-12-19","33.90","34.11","34.55","33.73","50140.00",{},"3.04","17105.14","0.00","0.00"],["2025-12-22","34.25","34.13","34.40","33.90","43043.00",{},"2.61","14699.61","0.00","0.00"],["2025-12-23","34.16","34.75","35.07","33.90","85156.00",{},"5.16","29446.93","0.00","0.00"],["2025-12-24","34.50","34.59","34.60","33.80","59237.00",{},"3.59","20288.15","0.00","0.00"],["2025-12-25","34.50","34.65","35.27","34.22","57268.00",{},"3.47","19840.76","0.00","0.00"],["2025-12-26","34.49","34.36","35.00","34.11","53073.00",{},"3.22","18337.07","0.00","0.00"],["2025-12-29","34.17","34.02","34.44","33.93","41265.00",{},"2.50","14100.28","0.00","0.00"],["2025-12-30","34.01","34.64","35.51","33.94","84316.00",{},"5.11","29275.01","0.00","0.00"],["2025-12-31","34.64","34.73","35.06","34.44","63686.00",{},"3.86","22148.14","0.00","0.00"],["2026-01-05","34.77","35.98","36.16","34.77","116483.00",{},"7.06","41687.94","0.00","0.00"],["2026-01-06","35.77","35.89","36.06","35.52","85063.00",{},"5.16","30493.91","0.00","0.00"],["2026-01-07","35.71","35.89","36.48","35.55","79522.00",{},"4.82","28644.81","0.00","0.00"],["2026-01-08","35.65","36.27","36.42","35.35","88592.00",{},"5.37","31888.42","0.00","0.00"],["2026-01-09","36.21","37.63","37.64","36.13","163210.00",{},"9.89","60365.88","0.00","0.00"],["2026-01-12","37.72","40.80","41.75","37.72","280413.00",{},"17.00","111401.69","0.00","0.00"],["2026-01-13","40.78","40.12","42.86","39.53","271342.00",{},"16.45","110912.09","0.00","0.00"],["2026-01-14","39.68","40.51","41.88","39.68","242509.00",{},"14.70","99033.37","0.00","0.00"],["2026-01-15","39.98","40.20","40.89","39.40","139834.00",{},"8.48","55933.36","0.00","0.00"],["2026-01-16","39.86","38.49","40.00","38.36","141249.00",{},"8.56","54852.55","0.00","0.00"],["2026-01-19","38.48","38.96","39.35","38.40","86215.00",{},"5.23","33526.51","0.00","0.00"],["2026-01-20","38.91","38.20","39.26","37.76","82514.00",{},"5.00","31565.07","0.00","0.00"],["2026-01-21","37.70","37.93","38.41","37.70","64630.00",{},"3.92","24608.85","0.00","0.00"],["2026-01-22","38.10","38.22","38.49","37.81","61366.00",{},"3.72","23403.18","0.00","0.00"],["2026-01-23","38.24","38.70","38.85","37.89","94843.00",{},"5.75","36507.83","0.00","0.00"],["2026-01-26","38.58","38.20","38.75","37.43","97009.00",{},"5.88","36819.46","0.00","0.00"],["2026-01-27","38.19","37.75","38.80","37.07","79196.00",{},"4.80","29696.33","0.00","0.00"],["2026-01-28","37.60","37.10","38.33","37.06","78042.00",{},"4.73","29280.51","0.00","0.00"],["2026-01-29","36.86","37.45","38.36","36.09","121254.00",{},"7.35","45562.87","0.00","0.00"],["2026-01-30","35.40","34.97","35.69","34.49","162297.00",{},"9.84","56966.01","0.00","0.00"],["2026-02-02","34.66","33.92","35.45","33.81","93112.00",{},"5.64","32309.09","0.00","0.00"],["2026-02-03","34.25","34.58","34.95","33.83","79555.00",{},"4.82","27408.63","0.00","0.00"],["2026-02-04","34.19","33.47","34.62","33.05","103813.00",{},"6.29","34844.76","0.00","0.00"],["2026-02-05","33.14","33.44","33.74","33.06","52065.00",{},"3.16","17432.37","0.00","0.00"],["2026-02-06","33.30","33.54","34.05","32.72","69254.00",{},"4.20","23165.59","0.00","0.00"],["2026-02-09","34.34","34.84","35.54","33.67","115997.00",{},"7.03","40149.69","0.00","0.00"],["2026-02-10","35.01","36.31","36.65","34.80","171366.00",{},"10.39","61486.46","0.00","0.00"],["2026-02-11","35.95","35.94","36.92","35.41","109634.00",{},"6.65","39551.48","0.00","0.00"],["2026-02-12","35.75","35.69","36.28","35.35","89522.00",{},"5.43","31989.37","0.00","0.00"],["2026-02-13","35.55","34.86","35.78","34.79","83856.00",{},"5.08","29515.93","0.00","0.00"],["2026-02-24","35.10","33.88","35.11","33.48","91374.00",{},"5.54","30863.22","0.00","0.00"],["2026-02-25","33.95","33.87","34.14","33.72","52862.00",{},"3.20","17925.48","0.00","0.00"],["2026-02-26","33.91","33.67","34.09","33.58","56365.00",{},"3.42","19077.99","0.00","0.00"],["2026-02-27","34.12","34.20","34.58","33.89","84815.00",{},"5.14","29081.34","0.00","0.00"],["2026-03-02","33.02","32.46","33.56","32.35","96917.00",{},"5.87","31783.66","0.00","0.00"],["2026-03-03","32.43","30.74","32.63","30.71","82155.00",{},"4.98","25939.11","0.00","0.00"],["2026-03-04","30.50","30.52","31.17","30.38","48689.00",{},"2.95","14927.63","0.00","0.00"],["2026-03-05","31.10","30.81","31.30","30.58","55501.00",{},"3.36","17140.86","0.00","0.00"],["2026-03-06","30.55","31.10","31.13","30.50","39841.00",{},"2.41","12287.29","0.00","0.00"],["2026-03-09","30.38","30.91","31.09","30.00","54122.00",{},"3.28","16496.60","0.00","0.00"],["2026-03-10","31.21","31.55","31.77","31.13","58702.00",{},"3.56","18469.88","0.00","0.00"],["2026-03-11","31.51","31.06","31.77","31.00","56079.00",{},"3.40","17566.04","0.00","0.00"],["2026-03-12","31.05","30.72","31.24","30.62","36933.00",{},"2.24","11402.39","0.00","0.00"],["2026-03-13","33.27","31.85","33.98","31.76","157260.00",{},"9.53","51398.98","0.00","0.00"],["2026-03-16","31.77","31.21","32.04","30.86","85448.00",{},"5.18","26765.30","0.00","0.00"],["2026-03-17","31.39","30.89","32.08","30.86","73498.00",{},"4.45","23075.37","0.00","0.00"],["2026-03-18","30.83","31.06","31.14","30.55","43024.00",{},"2.61","13261.56","0.00","0.00"],["2026-03-19","30.73","29.97","30.73","29.88","59658.00",{},"3.62","17981.54","0.00","0.00"],["2026-03-20","29.98","28.88","30.26","28.88","59427.00",{},"3.60","17474.27","0.00","0.00"],["2026-03-23","28.01","27.13","28.37","27.00","70872.00",{},"4.30","19617.37","0.00","0.00"],["2026-03-24","27.67","27.82","27.82","27.16","39461.00",{},"2.39","10852.71","0.00","0.00"],["2026-03-25","27.90","28.27","28.49","27.83","42291.00",{},"2.56","11940.85","0.00","0.00"],["2026-03-26","28.24","27.47","28.24","27.32","37240.00",{},"2.26","10314.86","0.00","0.00"],["2026-03-27","27.06","27.87","27.96","27.03","33196.00",{},"2.01","9180.91","0.00","0.00"],["2026-03-30","27.40","27.63","27.65","27.14","30734.00",{},"1.86","8433.10","0.00","0.00"],["2026-03-31","27.70","27.47","28.07","27.37","34778.00",{},"2.11","9653.82","0.00","0.00"],["2026-04-01","27.98","29.01","29.11","27.70","97072.00",{},"5.88","27775.79","0.00","0.00"],["2026-04-02","28.75","28.20","28.75","28.03","58150.00",{},"3.52","16440.19","0.00","0.00"],["2026-04-03","28.21","27.57","28.50","27.41","40396.00",{},"2.45","11190.24","0.00","0.00"],["2026-04-07","27.56","27.73","27.95","27.34","29819.00",{},"1.81","8243.77","0.00","0.00"],["2026-04-08","28.33","29.05","29.05","28.30","62957.00",{},"3.82","18098.94","0.00","0.00"],["2026-04-09","28.64","28.12","28.80","28.08","53728.00",{},"3.26","15202.39","0.00","0.00"],["2026-04-10","28.40","28.99","29.25","28.28","73673.00",{},"4.47","21333.07","0.00","0.00"],["2026-04-13","26.00","25.55","26.35","24.95","171906.00",{},"10.42","43780.06","0.00","0.00"],["2026-04-14","25.50","25.36","25.79","25.01","108372.00",{},"6.57","27433.45","0.00","0.00"],["2026-04-15","25.52","25.38","26.09","25.36","94533.00",{},"5.73","24270.56","0.00","0.00"],["2026-04-16","25.51","25.87","26.00","24.93","107092.00",{},"6.49","27324.97","0.00","0.00"],["2026-04-17","25.70","25.33","25.70","25.04","75280.00",{},"4.56","19040.92","0.00","0.00"],["2026-04-20","25.22","25.48","25.54","25.12","55814.00",{},"3.38","14147.05","0.00","0.00"],["2026-04-21","27.05","30.58","30.58","27.05","257800.00",{},"15.63","74864.83","0.00","0.00"],["2026-04-22","30.00","29.95","30.03","29.18","227006.00",{},"13.76","67508.21","0.00","0.00"],["2026-04-23","30.60","30.78","31.48","30.07","241440.00",{},"14.64","74542.74","0.00","0.00"],["2026-04-24","30.51","30.04","31.41","29.92","175935.00",{},"10.66","53680.55","0.00","0.00"],["2026-04-27","29.15","29.40","29.50","28.70","112643.00",{},"6.83","32871.32","0.00","0.00"],["2026-04-28","29.10","28.98","30.29","28.78","104583.00",{},"6.34","30727.73","0.00","0.00"],["2026-04-29","27.65","27.72","28.18","27.57","119250.00",{},"7.23","33151.37","0.00","0.00"],["2026-04-30","27.45","26.61","27.48","26.60","102682.00",{},"6.22","27640.31","0.00","0.00"],["2026-05-06","27.14","27.12","27.29","26.77","71778.00",{},"4.35","19420.82","0.00","0.00"],["2026-05-07","27.30","27.94","28.28","26.76","100094.00",{},"6.07","27454.79","0.00","0.00"],["2026-05-08","27.93","28.81","29.89","27.78","151436.00",{},"9.18","44145.85","0.00","0.00"],["2026-05-11","28.31","28.49","28.72","28.10","88403.00",{},"5.36","25073.57","0.00","0.00"],["2026-05-12","28.48","27.54","28.49","27.49","68405.00",{},"4.15","19056.88","0.00","0.00"],["2026-05-13","27.39","27.52","27.79","27.33","54310.00",{},"3.29","14976.06","0.00","0.00"],["2026-05-14","27.72","26.33","27.89","26.30","73303.00",{},"4.44","19642.62","0.00","0.00"],["2026-05-15","26.52","26.69","26.80","26.26","56067.00",{},"3.40","14879.87","0.00","0.00"],["2026-05-18","26.32","26.23","26.70","25.80","44094.00",{},"2.67","11516.97","0.00","0.00"],["2026-05-19","26.65","27.28","27.37","26.65","72711.00",{},"4.41","19678.55","0.00","0.00"],["2026-05-20","27.01","27.10","27.25","26.62","48756.00",{},"2.96","13116.81","0.00","0.00"],["2026-05-21","27.19","27.03","27.86","26.72","74300.00",{},"4.50","20367.38","0.00","0.00"],["2026-05-22","26.88","27.02","27.27","26.60","48879.00",{},"2.96","13157.40","0.00","0.00"],["2026-05-25","27.31","26.46","27.31","26.32","54411.00",{},"3.30","14474.42","0.00","0.00"],["2026-05-26","18.14","17.50","18.14","17.28","72047.00",{"nd":"2025","fh_sh":"10","djr":"2026-05-25","cqr":"2026-05-26","FHcontent":"10\u8f6c4\u80a1, 10\u6d3e10\u5143"},"3.12","12677.07","0.00","0.00"],["2026-05-27","17.65","16.52","17.71","16.50","82985.00",{},"3.59","14076.79","0.00","0.00"],["2026-05-28","16.33","16.24","16.44","15.80","86029.00",{},"3.72","13880.28","0.00","0.00"],["2026-05-29","16.28","16.09","16.47","15.96","59283.00",{},"2.57","9609.13","0.00","0.00"],["2026-06-01","16.06","16.61","16.86","16.00","73360.00",{},"3.18","12162.70","0.00","0.00"],["2026-06-02","16.58","15.99","16.68","15.88","62420.00",{},"2.70","10013.35","0.00","0.00"],["2026-06-03","16.08","15.86","16.28","15.74","50930.00",{},"2.21","8141.12","0.00","0.00"],["2026-06-04","15.60","15.50","15.83","15.34","56309.00",{},"2.44","8739.37","0.00","0.00"],["2026-06-05","15.51","16.30","17.48","15.51","136940.00",{},"5.93","22831.30","0.00","0.00"],["2026-06-08","15.60","15.88","16.55","15.60","94544.00",{},"4.09","15213.28","0.00","0.00"],["2026-06-09","15.81","15.90","16.36","15.68","76508.00",{},"3.31","12215.44","0.00","0.00"],["2026-06-10","15.79","15.61","16.13","15.49","60447.00",{},"2.62","9506.71","0.00","0.00"],["2026-06-11","15.34","14.81","15.64","14.70","81265.00",{},"3.52","12150.89","0.00","0.00"],["2026-06-12","15.16","14.82","15.16","14.60","77246.00",{},"3.34","11453.83","0.00","0.00"],["2026-06-15","14.85","15.03","15.16","14.80","59195.00",{},"2.56","8862.12","0.00","0.00"],["2026-06-16","14.88","14.88","15.01","14.62","61222.00",{},"2.65","9065.28","0.00","0.00"],["2026-06-17","14.77","14.34","14.77","14.22","78928.00",{},"3.42","11339.92","0.00","0.00"],["2026-06-18","14.34","14.36","14.57","14.03","64846.00",{},"2.81","9322.86","0.00","0.00"],["2026-06-22","14.23","14.83","14.87","14.10","93561.00",{},"4.05","13616.26","0.00","0.00"],["2026-06-23","14.69","14.70","15.04","14.56","64219.00",{},"2.78","9490.44","0.00","0.00"],["2026-06-24","14.61","15.24","16.22","14.51","163189.00",{},"7.07","25101.10","0.00","0.00"],["2026-06-25","14.94","16.45","16.66","14.91","217449.00",{},"9.41","34933.94","0.00","0.00"],["2026-06-26","16.29","15.86","16.58","15.28","170475.00",{},"7.38","27062.05","0.00","0.00"],["2026-06-29","15.76","16.64","16.99","15.50","168371.00",{},"7.29","27747.94","0.00","0.00"],["2026-06-30","16.30","16.40","16.50","15.84","132659.00",{},"5.74","21395.11","0.00","0.00"],["2026-07-01","16.30","16.52","16.74","15.75","142594.00",{},"6.17","23080.02","0.00","0.00"],["2026-07-02","16.24","16.11","16.80","16.05","113599.00",{},"4.92","18671.68","0.00","0.00"],["2026-07-03","16.16","15.50","16.25","15.36","112321.00",{},"4.86","17595.17","0.00","0.00"],["2026-07-06","15.36","15.89","16.94","15.21","116504.00",{},"5.04","18847.28","0.00","0.00"],["2026-07-07","15.70","17.05","17.71","15.65","230287.00",{},"9.97","38857.74","0.00","0.00"],["2026-07-08","16.64","17.26","17.30","16.35","182783.00",{},"7.91","30759.54","0.00","0.00"],["2026-07-09","16.82","17.20","17.60","16.60","165580.00",{},"7.17","28409.36","0.00","0.00"],["2026-07-10","16.90","17.90","17.93","16.23","238958.00",{},"10.35","41154.59","0.00","0.00"],["2026-07-13","16.51","15.81","16.92","15.80","188373.00",{},"8.16","30622.34","0.00","0.00"],["2026-07-14","15.50","14.13","15.70","14.01","157282.00",{},"6.81","22748.70","0.00","0.00"],["2026-07-15","13.98","14.73","15.38","13.90","135771.00",{},"5.88","19924.61","0.00","0.00"],["2026-07-16","14.67","14.94","15.43","14.31","109304.00",{},"4.73","16286.51","0.00","0.00"],["2026-07-17","14.85","13.91","15.09","13.77","118741.00",{},"5.14","17006.39","0.00","0.00"],["2026-07-20","14.15","13.93","14.25","13.39","91974.00",{},"3.98","12704.87","0.00","0.00"],["2026-07-21","13.80","13.98","14.27","13.50","90956.00",{},"3.94","12622.92","0.00","0.00"],["2026-07-22","13.65","13.36","13.88","13.20","90191.00",{},"3.90","12185.61","0.00","0.00"],["2026-07-23","13.30","13.54","13.57","12.96","66241.00",{},"2.87","8792.15","0.00","0.00"],["2026-07-24","13.32","12.94","13.40","12.93","51825.00",{},"2.24","6789.06","0.00","0.00"],["2026-07-27","12.95","13.31","13.37","12.90","52680.00",{},"2.28","6975.04","0.00","0.00"],["2026-07-28","13.26","13.39","13.60","13.25","51666.00",{},"2.24","6938.71","0.00","0.00"],["2026-07-29","13.40","14.12","14.36","13.26","127426.00",{},"5.52","17750.90","0.00","0.00"],["2026-07-30","14.00","14.76","15.96","13.91","202504.00",{},"8.77","30670.78","0.00","0.00"],["2026-07-31","13.55","14.60","15.12","13.55","168319.00",{},"7.29","24521.80","0.00","0.00"],["2026-08-03","14.57","14.81","15.05","14.38","103342.00",{},"4.47","15265.11","0.00","0.00"],["2026-08-04","14.89","15.52","15.64","14.71","149559.00",{},"6.48","22916.88","0.00","0.00"],["2026-08-05","15.30","15.58","15.80","15.30","124303.00",{},"5.38","19398.20","0.00","0.00"],["2026-08-06","15.49","15.29","15.87","15.08","96066.00",{},"4.16","14768.68","0.00","0.00"],["2026-08-07","15.42","15.24","15.43","14.78","84750.00",{},"3.67","12770.56","0.00","0.00"],["2026-08-10","15.20","15.51","15.54","15.02","63340.00",{},"2.74","9710.68","0.00","0.00"],["2026-08-11","15.55","15.51","15.65","15.31","55219.00",{},"2.39","8543.45","0.00","0.00"],["2026-08-12","15.38","15.55","15.68","15.36","51643.00",{},"2.24","8025.77","0.00","0.00"],["2026-08-13","15.60","15.21","15.73","15.20","65209.00",{},"2.82","10093.89","0.00","0.00"],["2026-08-14","15.20","15.31","15.37","14.83","65421.00",{},"2.83","9890.15","0.00","0.00"],["2026-08-17","15.35","15.20","15.35","14.87","56593.00",{},"2.45","8528.33","0.00","0.00"],["2026-08-18","15.20","14.92","15.20","14.77","52749.00",{},"2.28","7851.47","0.00","0.00"],["2026-08-19","14.85","14.25","14.87","14.17","59097.00",{},"2.56","8512.10","0.00","0.00"],["2026-08-20","14.38","14.43","14.60","14.25","36341.00",{},"1.57","5242.69","0.00","0.00"],["2026-08-21","14.59","14.20","14.59","14.00","34878.00",{},"1.51","4936.59","0.00","0.00"],["2026-08-24","14.22","14.06","14.28","13.95","33159.00",{},"1.44","4661.99","0.00","0.00"],["2026-08-25","14.00","14.30","14.40","13.96","37623.00",{},"1.63","5359.84","0.00","0.00"],["2026-08-26","14.25","14.27","14.41","14.21","29911.00",{},"1.30","4279.96","0.00","0.00"],["2026-08-27","14.31","14.27","14.33","14.15","32912.00",{},"1.42","4692.23","0.00","0.00"],["2026-08-28","14.26","14.28","14.45","14.22","42495.00",{},"1.84","6083.97","0.00","0.00"],["2026-08-31","14.14","14.71","14.72","14.13","61355.00",{},"2.66","8899.30","0.00","0.00"],["2026-09-01","14.87","15.14","15.57","14.75","93102.00",{},"4.03","14138.06","0.00","0.00"],["2026-09-02","14.91","14.88","15.28","14.81","62860.00",{},"2.72","9427.59","0.00","0.00"],["2026-09-03","14.93","14.98","16.00","14.80","145718.00",{},"6.31","22267.09","0.00","0.00"],["2026-09-04","15.24","15.61","16.00","14.88","192862.00",{},"8.35","30039.40","0.00","0.00"],["2026-09-07","15.96","16.18","17.35","15.96","241236.00",{},"10.44","39947.94","0.00","0.00"],["2026-09-08","16.17","15.88","16.29","15.70","130541.00",{},"5.65","20864.56","0.00","0.00"],["2026-09-09","15.66","15.27","15.82","15.21","100240.00",{},"4.34","15396.76","0.00","0.00"],["2026-09-10","15.42","15.05","15.42","14.84","60873.00",{},"2.64","9148.17","0.00","0.00"],["2026-09-11","14.98","14.72","14.99","14.63","51216.00",{},"2.22","7552.87","0.00","0.00"],["2026-09-14","14.86","14.48","14.86","14.44","40384.00",{},"1.75","5871.11","0.00","0.00"],["2026-09-15","14.50","14.13","14.61","14.13","44784.00",{},"1.94","6424.78","0.00","0.00"],["2026-09-16","14.08","14.11","14.24","13.86","47229.00",{},"2.04","6644.20","0.00","0.00"],["2026-09-17","14.03","14.13","14.16","13.88","44236.00",{},"1.92","6222.18","0.00","0.00"],["2026-09-18","14.16","14.18","14.31","14.07","60381.00",{},"2.61","8557.55","0.00","0.00"],["2026-09-21","14.19","14.46","14.62","14.09","69044.00",{},"2.99","9966.45","0.00","0.00"],["2026-09-22","14.54","14.57","14.73","14.41","73225.00",{},"3.17","10664.22","0.00","0.00"],["2026-09-23","14.50","14.10","14.55","14.08","57340.00",{},"2.48","8145.34","0.00","0.00"],["2026-09-24","14.05","13.92","14.26","13.89","40379.00",{},"1.75","5663.15","0.00","0.00"],["2026-09-28","13.90","13.65","13.96","13.60","31674.00",{},"1.37","4343.93","0.00","0.00"],["2026-09-29","13.64","13.87","13.94","13.64","27321.00",{},"1.18","3785.59","0.00","0.00"],["2026-09-30","13.89","13.90","13.94","13.76","24694.00",{},"1.07","3425.06","0.00","0.00"],["2026-10-08","13.90","13.72","13.98","13.59","29491.00",{},"1.28","4057.14","0.00","0.00"],["2026-10-09","13.64","14.13","14.23","13.32","53899.00",{},"2.33","7435.08","0.00","0.00"],["2026-10-12","14.11","14.48","14.53","14.00","70459.00",{},"3.05","10109.63","0.00","0.00"],["2026-10-13","14.33","14.70","14.84","14.08","69829.00",{},"3.02","10124.59","0.00","0.00"],["2026-10-14","14.33","14.82","15.10","14.08","138479.00",{},"6.00","20427.91","0.00","0.00"],["2026-10-15","14.41","14.95","15.97","14.41","211766.00",{},"9.17","32440.63","0.00","0.00"],["2026-10-16","14.85","14.09","15.26","13.95","156846.00",{},"6.79","22792.67","0.00","0.00"],["2026-10-19","13.91","13.96","14.28","13.67","80755.00",{},"3.50","11288.55","0.00","0.00"],["2026-10-20","13.92","14.20","14.28","13.79","63027.00",{},"2.73","8872.01","0.00","0.00"],["2026-10-21","14.19","14.13","14.62","14.02","57280.00",{},"2.48","8198.59","0.00","0.00"],["2026-10-22","14.05","13.34","14.09","13.28","89896.00",{},"3.89","12197.02","0.00","0.00"],["2026-10-23","13.08","13.96","14.00","12.73","96672.00",{},"4.19","12823.44","0.00","0.00"],["2026-10-26","13.90","14.81","14.95","13.74","132086.00",{},"5.72","19159.64","0.00","0.00"],["2026-10-27","14.69","14.41","15.15","14.41","100764.00",{},"4.36","14933.93","0.00","0.00"],["2026-10-28","14.55","14.86","15.60","14.45","127640.00",{},"5.53","19101.32","0.00","0.00"],["2026-10-29","14.81","14.85","15.20","14.70","101126.00",{},"4.38","15114.95","0.00","0.00"],["2026-10-30","14.52","13.92","14.78","13.92","90781.00",{},"3.93","12991.08","0.00","0.00"],["2026-11-02","14.02","15.84","16.11","13.73","268598.00",{},"11.63","41160.96","0.00","0.00"],["2026-11-03","15.55","15.69","16.27","15.55","208334.00",{},"9.02","33192.91","0.00","0.00"]],"qt":{"sz300533":["51","\u51b0\u5ddd\u7f51\u7edc","300533","15.69","15.69","15.58","166801","74583","92218","15.69","185","0.00","0","0.00","0","0.00","0","0.00","0","15.69","0","0.00","0","0.00","0","0.00","0","0.00","0","","20261104151351","0.00","0.00","16.16","15.47","15.69\/166801\/261912638","166801","26191","7.22","-30.00","","16.16","15.47","4.40","36.24","51.50","4.49","18.83","12.55","1.05","185","15.70","-25.20","10.65","","","1.39","26191.2638","1.4121","9"," B B","GP-A-CYB","-34.88","5.59","4.55","-14.98","-7.10","29.90","12.73","11.04","12.88","1.10","230971287","328246758","100.00","-33.27","230971287","","","-41.64","0.19","","CNY","0","","0.00","0",""],"market":["2026-11-04 15:14:28|HK_open_\u4ea4\u6613\u4e2d|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u76d8\u540e\u4ea4\u6613\u4e2d|HSZB_open_\u76d8\u540e\u4ea4\u6613\u4e2d|IT_close_\u76d8\u524d\u4ea4\u6613|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u76d8\u540e\u4ea4\u6613\u4e2d|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"]},"attribute":{"NoProfit":"0","WeightedVotingRights":"1","IsVIE":"0","IsRegistration":"0"},"mx_price":{"mx":[],"price":[]},"prec":"27.52","fsStartDate":"20201009","version":"16"}}}