hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
6,084 lines • 92.1 kB
JavaScript
var KLINE_DAY_DATA2={
"data": [
[
20201105,
8.5,
8.53,
8.63,
8.44,
8.62,
2339700,
19943371
],
[
20201106,
8.62,
8.6,
8.61,
8.51,
8.59,
1454540,
12433176
],
[
20201109,
8.59,
8.61,
8.75,
8.6,
8.73,
2171700,
18897040
],
[
20201110,
8.73,
8.76,
8.84,
8.71,
8.77,
1743400,
15317409
],
[
20201111,
8.77,
8.73,
8.83,
8.68,
8.77,
1680230,
14687794
],
[
20201112,
8.77,
8.81,
8.86,
8.75,
8.77,
1152228,
10132772
],
[
20201113,
8.77,
8.74,
8.77,
8.67,
8.77,
985947,
8598787
],
[
20201116,
8.77,
8.89,
8.98,
8.82,
8.9,
2479800,
22062652
],
[
20201117,
8.9,
8.83,
8.94,
8.79,
8.89,
1533950,
13598726
],
[
20201118,
8.89,
8.83,
9.07,
8.83,
9.01,
2702878,
24247462
],
[
20201119,
9.01,
8.91,
9.08,
8.89,
9.05,
2595728,
23374815
],
[
20201120,
9.05,
9.12,
9.13,
8.98,
9.06,
2096153,
18991942
],
[
20201123,
9.06,
9.07,
9.08,
8.93,
8.98,
2569800,
23121220
],
[
20201124,
8.98,
8.97,
9.03,
8.9,
8.97,
1891202,
16911327
],
[
20201125,
8.97,
8.97,
9,
8.86,
8.88,
1218295,
10884106
],
[
20201126,
8.88,
8.87,
8.9,
8.81,
8.83,
847941,
7492862
],
[
20201127,
8.83,
8.84,
8.91,
8.8,
8.9,
1095951,
9705392
],
[
20201130,
8.9,
8.88,
8.99,
8.83,
8.88,
1419987,
12660329
],
[
20201201,
8.88,
8.85,
8.95,
8.79,
8.94,
1615770,
14362077
],
[
20201202,
8.94,
8.88,
8.93,
8.83,
8.88,
1366173,
12130019
],
[
20201203,
8.88,
8.86,
8.94,
8.81,
8.9,
1613007,
14289079
],
[
20201204,
8.9,
8.81,
8.92,
8.81,
8.84,
1213100,
10737285
],
[
20201207,
8.84,
8.86,
8.87,
8.7,
8.7,
1524702,
13367075
],
[
20201208,
8.7,
8.73,
8.73,
8.61,
8.61,
1618602,
14011253
],
[
20201209,
8.61,
8.65,
8.65,
8.46,
8.48,
1805900,
15406545
],
[
20201210,
8.48,
8.5,
8.94,
8.45,
8.73,
2636388,
23008851
],
[
20201211,
8.73,
8.75,
8.75,
8.47,
8.66,
2043688,
17490236
],
[
20201214,
8.66,
8.58,
8.72,
8.51,
8.6,
1273149,
10947494
],
[
20201215,
8.6,
8.6,
8.6,
8.43,
8.52,
1148028,
9756020
],
[
20201216,
8.52,
8.53,
8.62,
8.49,
8.49,
1039715,
8878514
],
[
20201217,
8.49,
8.49,
8.49,
8.21,
8.48,
2239162,
18726067
],
[
20201218,
8.48,
8.47,
8.48,
8.35,
8.36,
1222100,
10278209
],
[
20201221,
8.36,
8.38,
8.43,
8.31,
8.36,
847300,
7092119
],
[
20201222,
8.36,
8.38,
8.4,
8.2,
8.24,
1277300,
10580665
],
[
20201223,
8.24,
8.25,
8.25,
8.08,
8.09,
1757001,
14285552
],
[
20201224,
8.09,
8.11,
8.14,
7.91,
7.91,
1813883,
14514493
],
[
20201225,
7.91,
7.92,
8.02,
7.87,
7.98,
1370074,
10889522
],
[
20201228,
7.98,
8,
8.2,
7.85,
8.1,
2312887,
18640783
],
[
20201229,
8.1,
8.08,
8.24,
8.04,
8.09,
1536700,
12530335
],
[
20201230,
8.09,
8.09,
8.11,
8.04,
8.07,
992801,
8012982
],
[
20201231,
8.07,
8.07,
8.23,
8.07,
8.13,
1074878,
8761767
],
[
20210104,
8.13,
8.13,
8.13,
7.95,
8.1,
1559367,
12568349
],
[
20210105,
8.1,
8.09,
8.09,
7.91,
7.94,
2368411,
18865336
],
[
20210106,
7.94,
7.98,
8.02,
7.88,
7.95,
1663811,
13254789
],
[
20210107,
7.95,
7.95,
7.96,
7.62,
7.68,
2375213,
18494178
],
[
20210108,
7.68,
7.64,
7.73,
7.53,
7.62,
1232601,
9406351
],
[
20210111,
7.62,
7.62,
7.66,
7.35,
7.36,
2021600,
15156558
],
[
20210112,
7.36,
7.36,
7.53,
7.33,
7.47,
1095909,
8182265
],
[
20210113,
7.47,
7.47,
7.51,
7.29,
7.37,
1241687,
9147009
],
[
20210114,
7.37,
7.38,
7.43,
7.3,
7.38,
1058103,
7795368
],
[
20210115,
7.38,
7.39,
7.52,
7.37,
7.51,
1008869,
7529241
],
[
20210118,
7.51,
7.5,
7.71,
7.45,
7.56,
1309944,
9927242
],
[
20210119,
7.56,
7.57,
7.63,
7.52,
7.62,
921001,
6977920
],
[
20210120,
7.62,
7.62,
7.68,
7.56,
7.57,
916900,
6958427
],
[
20210121,
7.57,
7.59,
7.62,
7.44,
7.52,
1168106,
8796570
],
[
20210122,
7.52,
7.51,
7.55,
7.35,
7.37,
1224146,
9101579
],
[
20210125,
7.37,
7.38,
7.39,
7.23,
7.28,
1473100,
10738497
],
[
20210126,
7.28,
7.25,
7.28,
7.1,
7.16,
1176520,
8420000
],
[
20210127,
7.16,
7.16,
7.32,
7.11,
7.24,
1160530,
8393652
],
[
20210128,
7.24,
7.24,
7.53,
7.21,
7.49,
2131547,
15840202
],
[
20210129,
7.49,
7.44,
7.55,
7.37,
7.47,
1376102,
10246236
],
[
20210201,
7.47,
7.37,
7.43,
6.72,
6.77,
4689521,
32809269
],
[
20210202,
6.77,
6.83,
6.83,
6.57,
6.63,
2095207,
13926619
],
[
20210203,
6.63,
6.63,
6.66,
6.43,
6.6,
1244212,
8175210
],
[
20210204,
6.6,
6.6,
6.6,
6.13,
6.22,
2352731,
14772016
],
[
20210205,
6.22,
6.47,
6.59,
6.23,
6.25,
1601601,
10258147
],
[
20210208,
6.25,
6.31,
6.31,
6.08,
6.23,
1553300,
9568189
],
[
20210209,
6.23,
6.19,
6.55,
6.19,
6.43,
1823855,
11747448
],
[
20210210,
6.43,
6.5,
6.63,
6.08,
6.47,
1326200,
8594782
],
[
20210218,
6.47,
6.49,
6.92,
6.49,
6.79,
1869964,
12537815
],
[
20210219,
6.79,
6.79,
7.25,
6.72,
7.17,
2195302,
15513031
],
[
20210222,
7.17,
7.17,
7.59,
7.17,
7.54,
3161851,
23513166
],
[
20210223,
7.54,
7.47,
7.58,
7.45,
7.53,
2378181,
17891893
],
[
20210224,
7.53,
7.53,
7.68,
7.46,
7.53,
1800501,
13626828
],
[
20210225,
7.53,
7.55,
7.56,
7.38,
7.4,
1244510,
9280848
],
[
20210226,
7.4,
7.41,
7.54,
7.35,
7.49,
1146500,
8579409
],
[
20210301,
7.49,
7.48,
7.56,
7.45,
7.55,
644400,
4854492
],
[
20210302,
7.55,
7.58,
7.74,
7.51,
7.58,
1417612,
10781014
],
[
20210303,
7.58,
7.6,
7.7,
7.55,
7.66,
1070100,
8167969
],
[
20210304,
7.66,
7.68,
7.79,
7.6,
7.68,
1568656,
12107289
],
[
20210305,
7.68,
7.68,
7.75,
7.6,
7.68,
1098500,
8420936
],
[
20210308,
7.68,
7.7,
7.85,
7.48,
7.52,
1992922,
15303492
],
[
20210309,
7.52,
7.56,
7.56,
7.19,
7.36,
2333702,
17163160
],
[
20210310,
7.36,
7.41,
7.52,
7.24,
7.28,
1245802,
9140250
],
[
20210311,
7.28,
7.25,
7.41,
7.2,
7.41,
966700,
7096297
],
[
20210312,
7.41,
7.44,
7.44,
7.29,
7.31,
1360027,
9972696
],
[
20210315,
7.31,
7.37,
7.4,
7.25,
7.28,
1141561,
8358897
],
[
20210316,
7.28,
7.28,
7.39,
7.28,
7.38,
1156001,
8498616
],
[
20210317,
7.38,
7.41,
7.43,
7.34,
7.36,
778400,
5738113
],
[
20210318,
7.36,
7.42,
7.42,
7.18,
7.19,
1578500,
11428114
],
[
20210319,
7.19,
7.23,
7.32,
7.11,
7.25,
922726,
6685428
],
[
20210322,
7.25,
7.25,
7.4,
7.24,
7.4,
872166,
6381651
],
[
20210323,
7.4,
7.39,
7.62,
7.32,
7.46,
1804973,
13533385
],
[
20210324,
7.46,
7.39,
7.49,
7.31,
7.33,
883400,
6511733
],
[
20210325,
7.33,
7.42,
7.42,
7.26,
7.26,
688712,
5037283
],
[
20210326,
7.26,
7.26,
7.31,
7.23,
7.26,
684527,
4977533
],
[
20210329,
7.26,
7.9,
7.99,
7.71,
7.99,
3111088,
24768530
],
[
20210330,
7.99,
8.79,
8.79,
8.79,
8.79,
1822001,
16015389
],
[
20210331,
8.79,
9.67,
9.67,
9.67,
9.67,
1692062,
16362240
],
[
20210401,
9.67,
10.64,
10.64,
10.26,
10.64,
64298969,
680872446
],
[
20210402,
10.64,
10.6,
11.3,
9.58,
9.63,
60971125,
640482940
],
[
20210406,
9.63,
9.01,
9.35,
8.72,
8.98,
45869336,
411228025
],
[
20210407,
8.98,
8.78,
9.07,
8.72,
8.9,
29016006,
257255996
],
[
20210408,
8.9,
8.75,
8.79,
8.15,
8.24,
29193150,
245093332
],
[
20210409,
8.24,
8.23,
8.35,
8.12,
8.22,
15593748,
128025676
],
[
20210412,
8.22,
8.11,
8.35,
8.11,
8.21,
12864491,
106057775
],
[
20210413,
8.21,
8.21,
8.21,
7.74,
7.82,
16712235,
132484923
],
[
20210414,
7.82,
7.82,
7.87,
7.66,
7.83,
8192644,
63726931
],
[
20210415,
7.83,
7.8,
7.82,
7.63,
7.74,
7573470,
58435654
],
[
20210416,
7.74,
7.75,
7.9,
7.74,
7.82,
7538629,
59067988
],
[
20210419,
7.82,
7.82,
7.89,
7.76,
7.86,
8481316,
66506704
],
[
20210420,
7.86,
7.83,
7.93,
7.69,
7.73,
8342344,
65158593
],
[
20210421,
7.73,
7.71,
7.82,
7.61,
7.63,
7581489,
58352624
],
[
20210422,
7.63,
7.64,
7.71,
7.59,
7.63,
4600196,
35161715
],
[
20210423,
7.63,
7.62,
7.68,
7.45,
7.47,
5433991,
41077308
],
[
20210426,
7.47,
7.44,
7.55,
7.41,
7.49,
3087908,
23138133
],
[
20210427,
7.49,
7.43,
7.5,
7.21,
7.31,
4443906,
32511441
],
[
20210428,
7.31,
7.32,
7.38,
7.15,
7.18,
3994971,
28884142
],
[
20210429,
7.18,
7.18,
7.28,
7.11,
7.14,
3143817,
22609863
],
[
20210430,
7.14,
7.13,
7.2,
7.05,
7.1,
3332300,
23754540
],
[
20210506,
7.1,
7.08,
7.4,
7.08,
7.21,
4454167,
32128568
],
[
20210507,
7.21,
7.21,
7.28,
7.14,
7.28,
3499500,
25236584
],
[
20210510,
7.28,
7.22,
7.39,
7.2,
7.38,
3894002,
28446047
],
[
20210511,
7.38,
7.35,
7.55,
7.3,
7.51,
5395788,
40273888
],
[
20210512,
7.51,
7.46,
7.52,
7.44,
7.51,
3049823,
22809252
],
[
20210513,
7.51,
7.48,
7.62,
7.44,
7.52,
3263800,
24592516
],
[
20210514,
7.52,
7.57,
7.67,
7.48,
7.5,
4320930,
32717331
],
[
20210517,
7.5,
7.48,
7.48,
7.32,
7.38,
3809808,
28178374
],
[
20210518,
7.38,
7.43,
7.54,
7.33,
7.53,
2793900,
20799685
],
[
20210519,
7.53,
7.5,
7.57,
7.47,
7.53,
2754000,
20752165
],
[
20210520,
7.53,
7.53,
7.55,
7.44,
7.52,
2560282,
19172843
],
[
20210521,
7.52,
7.47,
7.6,
7.44,
7.56,
2508022,
18936227
],
[
20210524,
7.56,
7.62,
7.85,
7.55,
7.75,
6124370,
47346874
],
[
20210525,
7.75,
7.88,
7.88,
7.63,
7.67,
4566939,
35291658
],
[
20210526,
7.67,
7.64,
7.7,
7.59,
7.69,
2915691,
22283870
],
[
20210527,
7.69,
7.69,
7.7,
7.61,
7.62,
2230600,
17055521
],
[
20210528,
7.62,
7.64,
7.69,
7.6,
7.61,
1775454,
13531012
],
[
20210531,
7.61,
7.61,
7.65,
7.5,
7.61,
2153350,
16281099
],
[
20210601,
7.61,
7.6,
7.62,
7.52,
7.57,
1902059,
14376766
],
[
20210602,
7.57,
7.59,
7.62,
7.55,
7.59,
2363026,
17911431
],
[
20210603,
7.59,
7.59,
7.6,
7.53,
7.53,
2678426,
20229608
],
[
20210604,
7.53,
7.52,
7.53,
7.42,
7.51,
2363002,
17662956
],
[
20210607,
7.51,
7.54,
7.61,
7.45,
7.61,
2284959,
17279270
],
[
20210608,
7.61,
7.59,
7.68,
7.58,
7.66,
2414795,
18430088
],
[
20210609,
7.66,
7.64,
7.65,
7.57,
7.58,
1818896,
13814689
],
[
20210610,
7.58,
7.53,
7.57,
7.49,
7.55,
1950000,
14670090
],
[
20210611,
7.55,
7.51,
7.59,
7.48,
7.5,
2070050,
15576431
],
[
20210615,
7.5,
7.51,
7.51,
7.26,
7.31,
3095809,
22639131
],
[
20210616,
7.31,
7.35,
7.35,
7.21,
7.22,
1706121,
12398065
],
[
20210617,
7.22,
7.22,
7.26,
7.2,
7.23,
1235084,
8928441
],
[
20210618,
7.23,
7.23,
7.33,
7.2,
7.3,
2129701,
15519359
],
[
20210621,
7.3,
7.3,
7.35,
7.24,
7.28,
1701200,
12392109
],
[
20210622,
7.28,
7.35,
7.35,
7.27,
7.28,
2025100,
14779173
],
[
20210623,
7.28,
7.32,
7.35,
7.24,
7.26,
1802950,
13130187
],
[
20210624,
7.26,
7.24,
7.3,
7.18,
7.29,
2277701,
16482012
],
[
20210625,
7.29,
7.28,
7.72,
7.25,
7.66,
10350656,
78651681
],
[
20210628,
7.66,
7.52,
7.67,
7.52,
7.67,
4957377,
37664888
],
[
20210629,
7.67,
7.6,
7.65,
7.51,
7.57,
2626000,
19870742
],
[
20210630,
7.57,
7.51,
7.56,
7.41,
7.43,
2591923,
19336606
],
[
20210701,
7.43,
7.47,
7.5,
7.32,
7.36,
2109845,
15667553
],
[
20210702,
7.36,
7.33,
7.34,
7.25,
7.3,
1735344,
12648135
],
[
20210705,
7.3,
7.27,
7.39,
7.26,
7.37,
1852400,
13590724
],
[
20210706,
7.37,
7.38,
7.41,
7.3,
7.35,
1723900,
12680351
],
[
20210707,
7.35,
7.3,
7.37,
7.28,
7.34,
1494557,
10966165
],
[
20210708,
7.34,
7.32,
7.35,
7.2,
7.27,
2396600,
17428849
],
[
20210709,
7.27,
7.21,
7.33,
7.21,
7.32,
1889929,
13721296
],
[
20210712,
7.32,
7.32,
7.53,
7.3,
7.45,
2999302,
22259100
],
[
20210713,
7.45,
7.45,
7.47,
7.35,
7.42,
1882700,
13984974
],
[
20210714,
7.42,
7.36,
7.43,
7.34,
7.38,
1231470,
9088659
],
[
20210715,
7.38,
7.36,
7.36,
7.22,
7.3,
2374100,
17261724
],
[
20210716,
7.3,
7.29,
7.36,
7.24,
7.26,
1175100,
8561082
],
[
20210719,
7.26,
7.25,
7.31,
7.18,
7.31,
1962311,
14215847
],
[
20210720,
7.31,
7.25,
7.29,
7.22,
7.28,
964300,
6995186
],
[
20210721,
7.28,
7.33,
7.4,
7.29,
7.38,
2049044,
15057998
],
[
20210722,
7.38,
7.38,
7.45,
7.28,
7.29,
2335094,
17182516
],
[
20210723,
7.29,
7.29,
7.38,
7.27,
7.35,
2341047,
17165501
],
[
20210726,
7.35,
7.35,
7.7,
7.3,
7.56,
5035077,
37687106
],
[
20210727,
7.56,
7.55,
7.55,
7.28,
7.28,
3208475,
23801167
],
[
20210728,
7.28,
7.28,
7.35,
7.05,
7.18,
2485933,
17821172
],
[
20210729,
7.18,
7.19,
7.33,
7.19,
7.26,
1555161,
11325055
],
[
20210730,
7.26,
7.3,
7.32,
7.18,
7.24,
1537200,
11133503
],
[
20210802,
7.24,
7.15,
7.36,
7.11,
7.36,
1499001,
10838473
],
[
20210803,
7.36,
7.5,
7.5,
7.35,
7.42,
1728710,
12809721
],
[
20210804,
7.42,
7.39,
7.44,
7.34,
7.39,
1553300,
11482056
],
[
20210805,
7.39,
7.37,
7.4,
7.3,
7.36,
1359100,
9976106
],
[
20210806,
7.36,
7.39,
7.39,
7.28,
7.34,
1345529,
9859520
],
[
20210809,
7.34,
7.34,
7.38,
7.29,
7.34,
1085277,
7969713
],
[
20210810,
7.34,
7.34,
7.47,
7.32,
7.45,
2065653,
15343102
],
[
20210811,
7.45,
7.45,
7.52,
7.43,
7.45,
2055096,
15356472
],
[
20210812,
7.45,
7.5,
7.5,
7.4,
7.43,
1593877,
11852199
],
[
20210813,
7.43,
7.39,
7.67,
7.39,
7.55,
4528407,
34274946
],
[
20210816,
7.55,
7.64,
7.9,
7.56,
7.8,
7264663,
56332947
],
[
20210817,
7.8,
7.8,
7.87,
7.48,
7.51,
5231556,
40151069
],
[
20210818,
7.51,
7.65,
8.1,
7.51,
7.95,
11121434,
87971189
],
[
20210819,
7.95,
7.92,
7.96,
7.78,
7.83,
5873602,
46111474
],
[
20210820,
7.83,
7.81,
7.83,
7.65,
7.71,
3680536,
28398417
],
[
20210823,
7.71,
7.66,
7.8,
7.66,
7.8,
4080968,
31523097
],
[
20210824,
7.8,
7.74,
7.83,
7.7,
7.71,
3017027,
23428500
],
[
20210825,
7.71,
7.65,
7.98,
7.65,
7.87,
5435675,
42699227
],
[
20210826,
7.87,
7.93,
8,
7.86,
7.89,
4254957,
33762153
],
[
20210827,
7.89,
7.86,
7.96,
7.74,
7.76,
3511485,
27508330
],
[
20210830,
7.76,
7.81,
8.06,
7.76,
7.95,
5211437,
41465992
],
[
20210831,
7.95,
7.9,
8.27,
7.89,
8.23,
6298877,
51160240
],
[
20210901,
8.23,
8.19,
8.42,
8,
8.12,
6422135,
52300472
],
[
20210902,
8.12,
8.05,
8.17,
8.05,
8.15,
3284137,
26615723
],
[
20210903,
8.15,
8.15,
8.19,
7.95,
8,
4509685,
36241198
],
[
20210906,
8,
7.98,
8.1,
7.83,
8.01,
3307446,
26340459
],
[
20210907,
8.01,
8,
8.1,
7.95,
8.02,
3081068,
24705822
],
[
20210908,
8.02,
8.05,
8.3,
8,
8.28,
6205453,
50816907
],
[
20210909,
8.28,
8.25,
8.78,
8.15,
8.56,
8765646,
74805301
],
[
20210910,
8.56,
8.56,
8.66,
8.44,
8.56,
5415104,
46214543
],
[
20210913,
8.56,
8.56,
8.78,
8.4,
8.71,
6143873,
53086496
],
[
20210914,
8.71,
8.78,
8.94,
8.6,
8.62,
6351052,
55781782
],
[
20210915,
8.62,
8.63,
8.88,
8.51,
8.66,
4655522,
40418174
],
[
20210916,
8.66,
8.66,
8.8,
8.42,
8.43,
4879861,
41805261
],
[
20210917,
8.43,
8.44,
8.62,
8.19,
8.35,
3903500,
32750116
],
[
20210922,
8.35,
8.22,
8.39,
8.22,
8.27,
2978313,
24674206
],
[
20210923,
8.27,
8.35,
8.63,
8.26,
8.49,
4051934,
34128979
],
[
20210924,
8.49,
8.57,
8.6,
8.15,
8.17,
4356673,
36198931
],
[
20210927,
8.17,
8.22,
8.27,
7.65,
7.79,
4659896,
36766740
],
[
20210928,
7.79,
7.77,
7.92,
7.66,
7.87,
2401803,
18683585
],
[
20210929,
7.87,
7.79,
7.88,
7.55,
7.55,
2801901,
21529737
],
[
20210930,
7.55,
7.55,
7.85,
7.55,
7.84,
2647911,
20568872
],
[
20211008,
7.84,
7.9,
8.19,
7.9,
8.08,
3042612,
24548248
],
[
20211011,
8.08,
8.17,
8.17,
7.92,
8.11,
2673021,
21507639
],
[
20211012,
8.11,
8.05,
8.13,
7.86,
7.96,
2495760,
19891957
],
[
20211013,
7.96,
7.96,
8.09,
7.79,
7.95,
1783800,
14112459
],
[
20211014,
7.95,
8.09,
8.09,
7.82,
7.92,
1736000,
13751702
],
[
20211015,
7.92,
7.95,
8.05,
7.87,
7.92,
2255527,
17974817
],
[
20211018,
7.92,
7.92,
8.12,
7.85,
8.12,
3612274,
29000521
],
[
20211019,
8.12,
8.33,
8.33,
7.97,
8.01,
3029400,
24414194
],
[
20211020,
8.01,
8.03,
8.07,
7.94,
7.98,
1687500,
13486998
],
[
20211021,
7.98,
7.92,
7.98,
7.81,
7.82,
1799845,
14161766
],
[
20211022,
7.82,
7.86,
7.88,
7.64,
7.69,
1872100,
14448333
],
[
20211025,
7.69,
7.7,
7.8,
7.58,
7.76,
1127915,
8715610
],
[
20211026,
7.76,
7.79,
7.88,
7.65,
7.7,
1813376,
14012154
],
[
20211027,
7.7,
7.75,
7.77,
7.62,
7.65,
2475885,
19031061
],
[
20211028,
7.65,
7.75,
7.75,
7.49,
7.55,
2321500,
17564824
],
[
20211029,
7.55,
7.48,
7.75,
7.48,
7.73,
1311865,
10042948
],
[
20211101,
7.73,
7.72,
7.76,
7.64,
7.71,
1400101,
10780222
],
[
20211102,
7.71,
7.75,
7.75,
7.5,
7.58,
1715238,
13084083
],
[
20211103,
7.58,
7.65,
7.65,
7.5,
7.53,
932701,
7049788
],
[
20211104,
7.53,
8.1,
8.22,
7.76,
7.83,
7977435,
63555536
],
[
20211105,
7.83,
7.79,
7.79,
7.52,
7.56,
4433021,
33670819
],
[
20211108,
7.56,
7.5,
7.73,
7.48,
7.64,
3350139,
25506710
],
[
20211109,
7.64,
7.58,
7.71,
7.58,
7.62,
2162017,
16495414
],
[
20211110,
7.62,
7.65,
7.66,
7.52,
7.59,
1498097,
11338532
],
[
20211111,
7.59,
7.59,
7.65,
7.57,
7.61,
1967302,
14945779
],
[
20211112,
7.61,
7.63,
7.91,
7.59,
7.88,
4634168,
36020955
],
[
20211115,
7.88,
7.9,
7.93,
7.76,
7.92,
3260533,
25571240
],
[
20211116,
7.92,
7.93,
8.1,
7.87,
7.97,
4008147,
32053395
],
[
20211117,
7.97,
7.9,
8.02,
7.88,
7.93,
2171512,
17237105
],
[
20211118,
7.93,
7.94,
8.16,
7.89,
8.04,
3364702,
27107937
],
[
20211119,
8.04,
8.17,
8.18,
7.9,
7.95,
3868581,
31117648
],
[
20211122,
7.95,
7.93,
7.99,
7.83,
7.94,
3574401,
28224663
],
[
20211123,
7.94,
7.9,
7.98,
7.81,
7.91,
3198199,
25197558
],
[
20211124,
7.91,
7.86,
7.92,
7.82,
7.9,
1725301,
13590663
],
[
20211125,
7.9,
7.96,
7.96,
7.85,
7.87,
2214887,
17487770
],
[
20211126,
7.87,
7.94,
7.94,
7.71,
7.75,
2699643,
20959293
],
[
20211129,
7.75,
7.65,
7.7,
7.6,
7.65,
1784700,
13660248
],
[
20211130,
7.65,
7.8,
7.9,
7.68,
7.74,
2918300,
22720181
],
[
20211201,
7.74,
7.68,
7.91,
7.67,
7.88,
3297773,
25717049
],
[
20211202,
7.88,
7.86,
7.88,
7.72,
7.77,
2343792,
18229670
],
[
20211203,
7.77,
7.78,
7.88,
7.77,
7.83,
2398815,
18736737
],
[
20211206,
7.83,
7.85,
7.85,
7.74,
7.76,
2249600,
17525346
],
[
20211207,
7.76,
7.79,
7.98,
7.7,
7.76,
3326059,
25980389
],
[
20211208,
7.76,
7.75,
8.16,
7.72,
8.04,
6316124,
50317332
],
[
20211209,
8.04,
8.01,
8.08,
7.95,
7.97,
3997000,
31964785
],
[
20211210,
7.97,
7.98,
8.11,
7.92,
8.02,
3067894,
24631067
],
[
20211213,
8.02,
8.16,
8.27,
8.02,
8.08,
4853707,
39362872
],
[
20211214,
8.08,
8.08,
8.12,
8,
8.1,
4315637,
34796335
],
[
20211215,
8.1,
8.12,
8.14,
8.03,
8.14,
3099002,
25089275
],
[
20211216,
8.14,
8.12,
8.17,
8.06,
8.12,
3123247,
25363171
],
[
20211217,
8.12,
8.1,
8.28,
8.06,
8.18,
5431384,
44338942
],
[
20211220,
8.18,
8.5,
9,
8.46,
9,
5243398,
46415100
],
[
20211221,
9,
9.9,
9.9,
9.51,
9.9,
7203317,
71298612
],
[
20211222,
9.9,
10.29,
10.51,
8.92,
9.03,
34021190,
323642812
],
[
20211223,
9.03,
8.8,
8.94,
8.62,
8.68,
18385001,
160693448
],
[
20211224,
8.68,
8.71,
9.03,
8.52,
8.52,
12785641,
112112848
],
[
20211227,
8.52,
8.48,
8.63,
8.32,
8.61,
8498946,
71876561
],
[
20211228,
8.61,
8.59,
8.59,
8.36,
8.42,
5796167,
48833965
],
[
20211229,
8.42,
8.4,
8.52,
8.33,
8.44,
4349755,
36685027
],
[
20211230,
8.44,
8.41,
8.59,
8.41,
8.54,
6414353,
54524426
],
[
20211231,
8.54,
8.61,
8.61,
8.49,
8.51,
5082397,
43360643
],
[
20220104,
8.51,
8.5,
8.68,
8.47,
8.62,
6100631,
52484498
],
[
20220105,
8.62,
8.65,
8.9,
8.56,
8.9,
10744065,
93961032
],
[
20220106,
8.9,
8.85,
9.01,
8.75,
8.96,
9331303,
83027149
],
[
20220107,
8.96,
8.98,
9.03,
8.71,
8.75,
6674800,
58962373
],
[
20220110,
8.75,
8.72,
8.82,
8.58,
8.68,
4504300,
39247883
],
[
20220111,
8.68,
8.68,
8.97,
8.65,
8.92,
9045372,
80288780
],
[
20220112,
8.92,
8.87,
9.09,
8.8,
9.09,
8867265,
79361253
],
[
20220113,
9.09,
9,
9.16,
8.98,
9.01,
5798172,
52527225
],
[
20220114,
9.01,
9.01,
9.11,
8.79,
8.82,
5776565,
51474678
],
[
20220117,
8.82,
8.77,
8.89,
8.73,
8.82,
5076615,
44806266
],
[
20220118,
8.82,
8.82,
8.9,
8.42,
8.55,
9711930,
83412374
],
[
20220119,
8.55,
8.65,
8.72,
8.49,
8.53,
4196529,
36025814
],
[
20220120,
8.53,
8.52,
8.6,
8.31,
8.33,
4402075,
37038317
],
[
20220121,
8.33,
8.32,
8.48,
8.27,
8.37,
3437600,
28824304
],
[
20220124,
8.37,
8.3,
8.41,
8.15,
8.16,
3683847,
30460222
],
[
20220125,
8.16,
8.18,
8.23,
7.74,
7.75,
4741301,
37718036
],
[
20220126,
7.75,
7.76,
7.86,
7.67,
7.77,
3232505,
25107818
],
[
20220127,
7.77,
7.78,
7.86,
7.58,
7.61,
3921100,
30172265
],
[
20220128,
7.61,
7.63,
8.04,
7.61,
7.93,
4479108,
35258371
],
[
20220207,
7.93,
8,
8.16,
7.86,
8.14,
4915908,
39568005
],
[
20220208,
8.14,
8.11,
8.43,
8.01,
8.35,
4667966,
38792602
],
[
20220209,
8.35,
8.45,
8.52,
8.34,
8.49,
3625381,
30623214
],
[
20220210,
8.49,
8.52,
8.55,
8.36,
8.47,
2753600,
23285497
],
[
20220211,
8.47,
8.5,
8.55,
8.24,
8.28,
2746015,
22978843
],
[
20220214,
8.28,
8.29,
8.47,
8.25,
8.4,
2912551,
24425994
],
[
20220215,
8.4,
8.4,
8.44,
8.27,
8.3,
2273368,
18962067
],
[
20220216,
8.3,
8.33,
8.67,
8.33,
8.64,
5354003,
45853862
],
[
20220217,
8.64,
8.57,
8.68,
8.48,
8.51,
4302063,
36797139
],
[
20220218,
8.51,
8.43,
8.82,
8.43,
8.74,
5010270,
43570243
],
[
20220221,
8.74,
8.75,
8.81,
8.64,
8.73,
4721500,
41216379
],
[
20220222,
8.73,
8.69,
8.76,
8.54,
8.69,
5091735,
43948450
],
[
20220223,
8.69,
8.63,
8.7,
8.56,
8.67,
2846895,
24601496
],
[
20220224,
8.67,
8.65,
8.73,
8.36,
8.55,
4819215,
41256754
],
[
20220225,
8.55,
8.58,
9.41,
8.58,
9.41,
6255120,
58457626
],
[
20220228,
9.41,
10.05,
10.2,
8.92,
9.15,
35771032,
340037045
],
[
20220301,
9.15,
9.14,
9.28,
8.66,
8.8,
20665810,
182304641
],
[
20220302,
8.8,
8.71,
9.68,
8.61,
9.68,
39509706,
376554190
],
[
20220303,
9.68,
9.87,
10.65,
9.66,
10.65,
45580649,
463750781
],
[
20220304,
10.65,
10.76,
11.65,
10.05,
10.3,
72382368,
785703016
],
[
20220307,
10.3,
9.7,
10.52,
9.27,
10.07,
38528980,
378484234
],
[
20220308,
10.07,
9.7,
9.78,
9.06,
9.06,
32351861,
301949939
],
[
20220309,
9.06,
8.91,
9.32,
8.68,
9.31,
26962874,
245043793
],
[
20220310,
9.31,
9.4,
9.4,
8.88,
8.93,
25686987,
232919528
],
[
20220311,
8.93,
8.92,
9.07,
8.56,
9,
18797590,
167228373
],
[
20220314,
9,
8.86,
9.16,
8.56,
8.56,
16332064,
144199348
],
[
20220315,
8.56,
8.45,
8.58,
7.97,
8,
16899321,
140480077
],
[
20220316,
8,
8.1,
8.37,
7.96,
8.33,
13541317,
110696097
],
[
20220317,
8.33,
8.37,
8.54,
8.27,
8.32,
12117185,
101644854
],
[
20220318,
8.32,
8.34,
8.52,
8.25,
8.47,
9106679,
76885463
],
[
20220321,
8.47,
8.52,
8.99,
8.49,
8.65,
11833581,
101990603
],
[
20220322,
8.65,
8.73,
8.97,
8.47,
8.59,
8844884,
75821072
],
[
20220323,
8.59,
8.6,
8.62,
8.45,
8.47,
7310700,
62242315
],
[
20220324,
8.47,
8.45,
8.55,
8.35,
8.36,
6382400,
53711166
],
[
20220325,
8.36,
8.42,
8.6,
8.35,
8.43,
6842252,
57975792
],
[
20220328,
8.43,
8.34,
8.55,
8.18,
8.46,
8722607,
73051514
],
[
20220329,
8.46,
8.46,
8.49,
8.22,
8.35,
5361690,
44801144
],
[
20220330,
8.35,
8.78,
9.19,
8.65,
9.19,
6080134,
55100381
],
[
20220331,
9.19,
9.4,
9.68,
8.89,
8.91,
34451480,
316926193
],
[
20220401,
8.91,
8.85,
9.8,
8.8,
9.8,
22674566,
215484943
],
[
20220406,
9.8,
10.01,
10.68,
9.85,
9.93,
49697692,
507136774
],
[
20220407,
9.93,
9.6,
9.92,
9.31,
9.46,
29668025,
283742761
],
[
20220408,
9.46,
9.38,
10.17,
9.25,
9.79,
29635631,
289595105
],
[
20220411,
9.79,
9.59,
10.1,
9.46,
9.49,
21312635,
208201582
],
[
20220412,
9.49,
9.5,
10.4,
9.3,
10.08,
25292057,
247653079
],
[
20220413,
10.08,
10.05,
10.05,
9.61,
9.68,
17488200,
170263304
],
[
20220414,
9.68,
9.68,
9.79,
9.39,
9.47,
15272000,
145173549
],
[
20220415,
9.47,
9.34,
9.52,
8.89,
8.98,
18369326,
167662560
],
[
20220418,
8.98,
8.85,
9.29,
8.83,
9.18,
11898691,
108702038
],
[
20220419,
9.18,
9.12,
9.58,
9.07,
9.43,
11628398,
108728948
],
[
20220420,
9.43,
9.6,
9.88,
9.15,
9.23,
13102938,
124238374
],
[
20220421,
9.23,
9.18,
9.38,
8.55,
8.63,
13031400,
115363929
],
[
20220422,
8.63,
8.63,
8.79,
8.4,
8.72,
8881620,
76295964
],
[
20220425,
8.72,
8.8,
9.47,
8.02,
8.04,
21728312,
190008961
],
[
20220426,
8.04,
7.98,
8.39,
7.63,
7.77,
16437024,
131648100
],
[
20220427,
7.77,
7.05,
7.55,
7.01,
7.5,
13834631,
101635106
],
[
20220428,
7.5,
7.45,
7.48,
6.85,
6.95,
12501966,
88594848
],
[
20220429,
6.95,
6.96,
7.44,
6.96,
7.32,
10177410,
73699278
],
[
20220505,
7.32,
7.39,
7.62,
7.15,
7.6,
9200465,
68564935
],
[
20220506,
7.6,
7.58,
7.6,
7.24,
7.28,
8257100,
60545924
],
[
20220509,
7.28,
7.3,
7.51,
7.28,
7.45,
5728938,
42544526
],
[
20220510,
7.45,
7.45,
7.57,
7.27,
7.55,
7276853,
54157097
],
[
20220511,
7.55,
7.64,
7.85,
7.45,
7.48,
9435447,
72432853
],
[
20220512,
7.48,
7.5,
7.65,
7.37,
7.57,
6736281,
50514509
],
[
20220513,
7.57,
7.6,
8.05,
7.53,
7.75,
11550047,
89106614
],
[
20220516,
7.75,
7.74,
7.94,
7.67,
7.9,
9475192,
74138310
],
[
20220517,
7.9,
7.91,
8.09,
7.62,
7.7,
8164600,
63212510
],
[
20220518,
7.7,
7.67,
8.47,
7.62,
8.47,
11530900,
93529310
],
[
20220519,
8.47,
9.32,
9.32,
9.32,
9.32,
4839637,
45105417
],
[
20220520,
9.32,
10.17,
10.25,
9.8,
10.25,
33721099,
339625354
],
[
20220523,
10.25,
11,
11.28,
10.4,
11.28,
71707335,
781795889
],
[
20220524,
11.28,
10.86,
12.41,
10.86,
12.41,
63946722,
759251662
],
[
20220525,
12.41,
12.01,
13.65,
12.01,
13.65,
81344744,
1061336331
],
[
20220526,
13.65,
14,
14.59,
12.72,
13.3,
76305594,
1023867177
],
[
20220527,
13.3,
13.99,
14.63,
13.67,
14.63,
37406689,
534652910
],
[
20220530,
14.63,
16.09,
16.09,
16.09,
16.09,
1769083,
28464545
],
[
20220531,
16.09,
17.7,
17.7,
17.7,
17.7,
37978165,
672213520
],
[
20220601,
17.7,
18.36,
19.47,
17.93,
19.47,
92965608,
1785736334
],
[
20220602,
19.47,
17.52,
20,
17.52,
17.95,
97486549,
1784531244
],
[
20220606,
17.95,
18.78,
19.46,
17.81,
19.08,
97963154,
1848984883
],
[
20220607,
19.08,
18.53,
20.99,
18.53,
20.99,
97896446,
1995450096
],
[
20220608,
20.99,
20.99,
21.83,
18.89,
20.7,
92498088,
1839193372
],
[
20220609,
20.7,
20.57,
22.5,
19.08,
21.46,
86411398,
1813197896
],
[
20220610,
21.46,
22,
22.49,
19.31,
19.31,
84674078,
1740117575
],
[
20220613,
19.31,
17.97,
18.18,
17.38,
17.38,
65554789,
1149674754
],
[
20220614,
17.38,
16.4,
16.5,
15.66,
15.72,
71533307,
1141172450
],
[
20220615,
15.72,
15.51,
16.2,
15.28,
16,
63896817,
1004451791
],
[
20220616,
16,
15.7,
16.06,
15,
15.45,
48127712,
748306970
],
[
20220617,
15.45,
15.3,
16.15,
15.09,
15.66,
55365114,
864170027
],
[
20220620,
15.66,
15.62,
16.28,
15.42,
15.91,
43666886,
694015518
],
[
20220621,
15.91,
15.91,
15.91,
14.68,
15.08,
49216316,
744076407
],
[
20220622,
15.08,
15.3,
15.88,
14.21,
14.51,
53729304,
801594797
],
[
20220623,
14.51,
14.51,
14.6,
14.07,
14.5,
32307075,
463820565
],
[
20220624,
14.5,
14.5,
14.57,
14.19,
14.28,
20883628,
299447363
],
[
20220627,
14.28,
14.31,
14.46,
14.16,
14.24,
22480078,
321541926
],
[
20220628,
14.24,
14.3,
15.28,
14,
14.61,
67757384,
995600916
],
[
20220629,
14.61,
14.19,
15.68,
13.81,
14.18,
67553782,
992588909
],
[
20220630,
14.18,
13.88,
13.9,
12.93,
13.03,
53711960,
710326180
],
[
20220701,
13.03,
13.25,
13.27,
12.84,
12.91,
26452433,
344063257
],
[
20220704,
12.91,
12.95,
13.12,
12.83,
13.01,
18427170,
238990895
],
[
20220705,
13.01,
13,
13.15,
12.77,
12.98,
24296630,
314992920
],
[
20220706,
12.98,
12.82,
13.25,
12.62,
13.1,
27164219,
353062066
],
[
20220707,
13.1,
13,
13.23,
12.75,
13.13,
25890283,
336920891
],
[
20220708,
13.13,
13,
13.41,
12.92,
13.14,
27790210,
366077571
],
[
20220711,
13.14,
13.15,
13.74,
12.96,
13.14,
31301999,
416504284
],
[
20220712,
13.14,
12.96,
13.68,
12.85,
13.62,
37417719,
499522289
],
[
20220713,
13.62,
13.51,
13.51,
13.03,
13.47,
32669971,
432931583
],
[
20220714,
13.47,
13.4,
14.09,
13.22,
13.28,
31868210,
430900259
],
[
20220715,
13.28,
13.03,
13.07,
12.23,
12.3,
32156885,
403079748
],
[
20220718,
12.3,
12.4,
13.32,
12.32,
12.91,
34880720,
451796437
],
[
20220719,
12.91,
13,
13.09,
12.69,
13.02,
21709173,
279874873
],
[
20220720,
13.02,
13.05,
13.23,
12.92,
13.18,
16104765,
211014459
],
[
20220721,
13.18,
13.15,
13.47,
12.93,
13.1,
20806249,
275071744
],
[
20220722,
13.1,
13.1,
13.33,
12.83,
12.93,
15637023,
203852543
],
[
20220725,
12.93,
12.81,
13.1,
12.7,
12.98,
11638591,
150143586
],
[
20220726,
12.98,
12.98,
13.34,
12.81,
13.34,
18999867,
250487263
],
[
20220727,
13.34,
13.3,
13.5,
13.07,
13.2,
15509434,
204581845
],
[
20220728,
13.2,
13.2,
13.32,
12.73,
12.8,
20195443,
261882487
],
[
20220729,
12.8,
12.81,
13.15,
12.64,
12.67,
20712836,
266579760
],
[
20220801,
12.67,
12.54,
12.83,
12.32,
12.81,
12199192,
154063307
],
[
20220802,
12.81,
12.74,
12.76,
11.56,
11.87,
19523991,
233530415
],
[
20220803,
11.87,
11.8,
12.34,
11.75,
11.8,
16015833,
193477489
],
[
20220804,
11.8,
11.86,
12.3,
11.81,
12.29,
14229002,
172839701
],
[
20220805,
12.29,
12.4,
12.4,
12,
12.25,
9369564,
113976213
],
[
20220808,
12.25,
12.19,
12.42,
12.11,
12.38,
8297605,
102299615
],
[
20220809,
12.38,
12.46,
12.46,
12.23,
12.26,
6964301,
85715180
],
[
20220810,
12.26,
12.3,
12.5,
12.17,
12.32,
9803124,
120675522
],
[
20220811,
12.32,
12.41,
12.55,
12.2,
12.42,
11360100,
140366965
],
[
20220812,
12.42,
12.4,
13.08,
12.16,
12.18,
27335819,
341755773
],
[
20220815,
12.18,
11.85,
12.2,
11.72,
12.16,
12682526,
152704695
],
[
20220816,
12.16,
12.13,
12.35,
12.13,
12.32,
10978584,
134424879
],
[
20220817,
12.32,
12.55,
12.59,
12.08,
12.28,
12961535,
158602638
],
[
20220818,
12.28,
12.28,
12.43,
11.96,
12.01,
12392480,
149892241
],
[
20220819,
12.01,
11.98,
12.18,
11.8,
11.85,
9565703,
114553070
],
[
20220822,
11.85,
11.86,
12.3,
11.74,
12.26,
14628708,
177516431
],
[
20220823,
12.26,
12.35,
12.39,
12.11,
12.35,
10498358,
128764813
],
[
20220824,
12.35,
12.46,
12.47,
11.85,
11.86,
14740836,
178261593
],
[
20220825,
11.86,
11.95,
12.25,
11.5,
12.1,
13756454,
163453284
],
[
20220826,
12.1,
12.13,
12.4,
11.89,
11.92,
13189067,
160179539
],
[
20220829,
11.92,
11.8,
12.39,
11.72,
12.26,
13546389,
165126876
],
[
20220830,
12.26,
12.28,
13.49,
12.11,
13.49,
46028999,
597580207
],
[
20220831,
13.49,
13.57,
13.76,
12.9,
13,
52273000,
694727043
],
[
20220901,
13,
12.94,
13.13,
12.38,
13.09,
32822737,
420552897
],
[
20220902,
13.09,
13.16,
13.6,
12.53,
13.44,
44175185,
583659383
],
[
20220905,
13.44,
13.23,
14.54,
12.91,
13.92,
49464434,
677765891
],
[
20220906,
13.92,
13.73,
14.32,
13.5,
13.81,
39211156,
543509521
],
[
20220907,
13.81,
13.62,
14.27,
13.26,
13.73,
36337296,
497152427
],
[
20220908,
13.73,
13.56,
15.1,
13.49,
15.1,
59618123,
862917445
],
[
20220909,
15.1,
15.24,
16.61,
14.32,
14.32,
87764317,
1359349892
],
[
20220913,
14.32,
13.81,
15.09,
13.81,
14.17,
50643809,
726135274
],
[
20220914,
14.17,
13.75,
13.75,
12.75,
12.8,
47636746,
628010515
],
[
20220915,
12.8,
13,
13.1,
11.72,
11.79,
39609781,
481400096
],
[
20220916,
11.79,
11.79,
11.84,
10.75,
10.75,
32765667,
365420611
],
[
20220919,
10.75,
10.75,
10.99,
10.46,
10.93,
21598419,
233738456
],
[
20220920,
10.93,
10.93,
11.07,
10.77,
10.83,
19273180,
209906663
],
[
20220921,
10.83,
10.83,
10.89,
10.55,
10.78,
15052596,
161254337
],
[
20220922,
10.78,
10.8,
10.84,
10.52,
10.54,
14706835,
156803050
],
[
20220923,
10.54,
10.47,
10.65,
10.14,
10.18,
16723138,
172705101
],
[
20220926,
10.18,
10.05,
10.22,
9.92,
10.01,
11911188,
119864418
],
[
20220927,
10.01,
10.03,
10.34,
9.97,
10.32,
14033746,
142641676
],
[
20220928,
10.32,
10.22,
10.33,
9.88,
9.88,
14794900,
149118344
],
[
20220929,
9.88,
10.04,
10.15,
9.67,
9.78,
10809232,
106790640
],
[
20220930,
9.78,
9.7,
10.17,
9.5,
9.75,
17399900,
171003634
],
[
20221010,
9.75,
9.79,
9.99,
9.65,
9.85,
14269409,
140681326
],
[
20221011,
9.85,
9.88,
10.05,
9.43,
10.05,
16999184,
166311944
],
[
20221012,
10.05,
9.94,
10.26,
9.9,
10.26,
16300874,
164411544
],
[
20221013,
10.26,
10.18,
10.38,
10.12,
10.22,
12997286,
133171723
],
[
20221014,
10.22,
10.21,
10.54,
10.21,
10.47,
15014063,
156625813
],
[
20221017,
10.47,
10.39,
10.76,
10.35,
10.72,
13048112,
138199477
],
[
20221018,
10.72,
10.81,
10.98,
10.63,
10.65,
19887590,
214817507
],
[
20221019,
10.65,
10.72,
10.8,
10.52,
10.56,
11378370,
120912199
],
[
20221020,
10.56,
10.43,
10.65,
10.39,
10.49,
10344266,
108893010
],
[
20221021,
10.49,
10.47,
10.97,
10.46,
10.52,
18427730,
197115487
],
[
20221024,
10.52,
10.53,
10.74,
10.12,
10.17,
15137072,
157426109
],
[
20221025,
10.17,
10.18,
10.37,
9.97,
10.34,
11528314,
117482186
],
[
20221026,
10.34,
10.36,
10.56,
10.35,
10.53,
8442230,
88442851
],
[
20221027,
10.53,
10.54,
10.7,
10.3,
10.32,
9737729,
102184282
],
[
20221028,
10.32,
10.2,
10.23,
9.82,
9.93,
12954099,
129591337
],
[
20221031,
9.93,
9.73,
10.12,
9.73,
10.01,
6965899,
69818173
],
[
20221101,
10.01,
10.08,
10.29,
10.07,
10.29,
7326541,
74606176
],
[
20221102,
10.29,
10.29,
10.53,
10.26,
10.49,
9089477,
94821826
],
[
20221103,
10.49,
10.6,
11.54,
10.4,
10.97,
50810156,
562817261
],
[
20221104,
10.97,
10.64,
11.07,
10.55,
11.01,
36518860,
393317235
],
[
20221107,
11.01,
11,
11.08,
10.85,
10.86,
19714900,
216038199
],
[
20221108,
10.86,
10.91,
11.04,
10.76,
10.92,
13593500,
147909350
],
[
20221109,
10.92,
10.9,
10.99,
10.79,
10.82,
11421048,
124435271
],
[
20221110,
10.82,
10.85,
10.93,
10.75,
10.76,
9481311,
102623026
],
[
20221111,
10.76,
10.9,
11.1,
10.83,
10.88,
17303874,
189674514
],
[
20221114,
10.88,
10.97,
11.06,
10.65,
10.73,
11447783,
124000069
],
[
20221115,
10.73,
10.66,
11.1,
10.64,
11.09,
15776687,
172147568
],
[
20221116,
11.09,
11.09,
11.13,
10.81,
10.9,
11024036,
120558910
],
[
20221117,
10.9,
10.85,
11.01,
10.76,
10.96,
9197967,
100286589
],
[
20221118,
10.96,
11,
11.28,
10.76,
11.14,
22315548,
246619283
],
[
20221121,
11.14,
11.06,
11.25,
10.8,
10.89,
15475962,
169027954
],
[
20221122,
10.89,
10.9,
11.98,
10.75,
11.98,
35288803,
410358740
],
[
20221123,
11.98,
13.18,
13.18,
13.18,
13.18,
4342320,
57231778
],
[
20221124,
13.18,
14.5,
14.5,
14.5,
14.5,
2055385,
29803082
],
[
20221125,
14.5,
15.2,
15.95,
15.19,
15.95,
69081207,
1077516070
],
[
20221128,
15.95,
16.3,
17.55,
16.15,
16.6,
104303845,
1758076645
],
[
20221129,
16.6,
16.79,
17.87,
15.92,
16.59,
96699172,
1632567625
],
[
20221130,
16.59,
15.5,
16,
14.93,
14.93,
87362204,
1328529588
],
[
20221201,
14.93,
14.3,
14.5,
13.58,
13.66,
70590076,
989709971
],
[
20221202,
13.66,
13.55,
13.75,
13.37,
13.58,
38030606,
513780194
],
[
20221205,
13.58,
13.58,
14.45,
13.56,
14.05,
64696809,
904127072
],
[
20221206,
14.05,
13.73,
13.79,
13.18,
13.25,
46183335,
619444729
],
[
20221207,
13.25,
13.15,
13.48,
13.11,
13.46,
28704206,
381894969
],
[
20221208,
13.46,
13.5,
13.86,
13.22,
13.5,
31677275,
427537713
],
[
20221209,
13.5,
13.5,
14.85,
13.29,
14.85,
79146274,
1136044040
],
[
20221212,
14.85,
14.36,
14.45,
13.76,
13.94,
58785039,
824605615
],
[
20221213,
13.94,
13.68,
14.12,
13.32,
13.46,
41438080,
566724577
],
[
20221214,
13.46,
13.3,
13.43,
12.78,
12.82,
33747894,
439228714
],
[
20221215,
12.82,
12.78,
13.12,
12.62,
13.1,
26527946,
342621930
],
[
20221216,
13.1,
12.91,
13.52,
12.75,
13.51,
34642988,
456350246
],
[
20221219,
13.51,
13.28,
13.57,
13.06,
13.25,
25244905,
335200581
],
[
20221220,
13.25,
13.27,
13.48,
12.72,
12.93,
21061728,
274351300
],
[
20221221,
12.93,
12.74,
12.83,
12.25,
12.35,
22918621,
285257280
],
[
20221222,
12.35,
12.43,
12.66,
12.3,
12.36,
17976448,
224336160
],
[
20221223,
12.36,
12.37,
12.55,
12.25,
12.46,
13542684,
168236134
],
[
20221226,
12.46,
12.42,
12.94,
12.38,
12.77,
18272389,
231652889
],
[
20221227,
12.77,
12.81,
13.09,
12.48,
12.92,
23220787,
297312644
],
[
20221228,
12.92,
12.89,
12.99,
12.38,
12.45,
16142664,
203575824
],
[
20221229,
12.45,
12.65,
12.9,
12.32,
12.32,
15306370,
193109292
],
[
20221230,
12.32,
12.32,
12.93,
12.29,
12.72,
20181416,
254775474
],
[
20230103,
12.72,
12.62,
13.19,
12.56,
13.06,
26552395,
344567690
],
[
20230104,
13.06,
13.1,
13.32,
12.88,
13.23,
25021077,
328175583
],
[
20230105,
13.23,
13.25,
13.26,
12.9,
12.96,
19013348,
247625492
],
[
20230106,
12.96,
13.1,
13.47,
13,
13.11,
27147913,
358351155
],
[
20230109,
13.11,
12.91,
13.03,
12.79,
12.84,
16884379,
217177953
],
[
20230110,
12.84,
12.88,
12.88,
12.5,
12.6,
12079580,
152357400
],
[
20230111,
12.6,
12.73,
13.04,
12.5,
12.93,
22585254,
290435179
],
[
20230112,
12.93,
12.83,
13.03,
12.51,
12.63,
16984749,
216322087
],
[
20230113,
12.63,
12.75,
13.89,
12.65,
13.49,
61525928,
835128142
],
[
20230116,
13.49,
13.51,
13.55,
13.08,
13.29,
36862684,
488719985
],
[
20230117,
13.29,
13.31,
13.45,
13.1,
13.15,
19923744,
263494115
],
[
20230118,
13.15,
13.24,
13.39,
13.02,
13.31,
20054860,
265823049
],
[
20230119,
13.31,
13.2,
13.44,
13.13,
13.18,
17660648,
233943218
],
[
20230120,
13.18,
13.15,
13.74,
13.15,
13.59,
29949863,
404984985
],
[
20230130,
13.59,
13.66,
13.96,
13.56,
13.75,
30011971,
411949474
],
[
20230131,
13.75,
13.23,
13.25,
12.76,
12.97,
29922941,
386462732
],
[
20230201,
12.97,
12.95,
14.27,
12.89,
14.27,
40191349,
554580838
],
[
20230202,
14.27,
14.68,
15.7,
14.54,
14.78,
72633756,
1085798216
],
[
20230203,
14.78,
14.68,
14.85,
14.34,
14.38,
33876452,
490930556
],
[
20230206,
14.38,
14.44,
15.06,
14.28,
14.43,
33937244,
495471821
],
[
20230207,
14.43,
14.36,
14.75,
14.36,
14.66,
22868478,
333423904
],
[
20230208,
14.66,
14.56,
14.58,
14.09,
14.1,
24455146,
348913890
],
[
20230209,
14.1,
14.21,
14.23,
13.9,
14.07,
16931293,
238006358
],
[
20230210,
14.07,
14.06,
14.39,
13.98,
14.34,
20042684,
284976959
],
[
20230213,
14.34,
14.34,
15.09,
14.23,
14.78,
33429050,
492030202
],
[
20230214,
14.78,
14.65,
14.74,
14.22,
14.32,
20592746,
296178122
],
[
20230215,
14.32,
14.26,
14.32,
14.06,
14.17,
13139574,
185962040
],
[
20230216,
14.17,
14.23,
14.64,
13.72,
13.95,
24374302,
348698673
],
[
20230217,
13.95,
13.7,
13.93,
13.2,
13.32,
18968524,
256431235
],
[
20230220,
13.32,
13.2,
13.69,
13.13,
13.62,
13009735,
175794022
],
[
20230221,
13.62,
13.62,
13.86,
13.51,
13.69,
10868715,
148585126
],
[
20230222,
13.69,
13.55,
13.67,
13.45,
13.51,
7731441,
104724539
],
[
20230223,
13.51,
13.59,
14.1,
13.5,
13.65,
16383833,
226199029
],
[
20230224,
13.65,
13.54,
13.65,
13.33,
13.4,
9476448,
127525115
],
[
20230227,
13.4,
13.33,
13.48,
13.24,
13.39,
5936912,
79539033
],
[
20230228,
13.39,
13.31,
13.45,
13.03,
13.44,
10608316,
140579760
],
[
20230301,
13.44,
13.39,
13.8,
13.35,
13.71,
14398805,
196882145
],
[
20230302,
13.71,
13.61,
14.49,
13.56,
14.12,
30722954,
433746666
],
[
20230303,
14.12,
13.96,
15.53,
13.96,
15.53,
34062446,
512077132
],
[
20230306,
15.53,
16.7,
17.08,
15.67,
15.7,
88704749,
1464114330
],
[
20230307,
15.7,
15.79,
17.2,
15.79,
16.01,
77614132,
1269956810
],
[
20230308,
16.01,
15.61,
15.71,
14.92,
15.27,
52470008,
798999182
],
[
20230309,
15.27,
15.08,
15.16,
14.63,
14.79,
35283647,
524259318
],
[
20230310,
14.79,
14.7,
14.89,
14.24,
14.39,
29456027,
427369941
],
[
20230313,
14.39,
14.96,
15.63,
14.73,
15.06,
54745238,
828344838
],
[
20230314,
15.06,
15.06,
15.95,
14.85,
15.39,
53961645,
828943099
],
[
20230315,
15.39,
15.09,
15.99,
14.71,
15.86,
57190827,
884100350
],
[
20230316,
15.86,
15.44,
16.45,
15.41,
16.19,
56791911,
907113147
],
[
20230317,
16.19,
16.15,
16.42,
15.79,
16.14,
48039200,
775604960
],
[
20230320,
16.14,
16.2,
16.72,
15.43,
15.44,
48756265,
782416975
],
[
20230321,
15.44,
15.18,
15.45,
14.95,
15.25,
30748808,
464758858
],
[
20230322,
15.25,
15.24,
15.25,
14.8,
14.9,
22585451,
337637611
],
[
20230323,
14.9,
14.88,
15.04,
14.61,
15.01,
21376154,
317605963
],
[
20230324,
15.01,
15,
15,
14.3,
14.4,
25543143,
370275201
],
[
20230327,
14.4,
14.33,
14.56,
14.31,
14.46,
13225962,
191390547
],
[
20230328,
14.46,
14.56,
14.98,
14.55,
14.88,
26083707,
386733641
],
[
20230329,
14.88,
14.68,
14.7,
14.1,
14.16,
19663400,
280718966
],
[
20230330,
14.16,
14.16,
14.24,
13.5,
13.61,
17133815,
235909698
],
[
20230331,
13.61,
13.64,
13.88,
13.63,
13.8,
9962774,
137056244
],
[
20230403,
13.8,
13.82,
13.92,
13.66,
13.92,
12312419,
170183491
],
[
20230404,
13.92,
13.91,
14.59,
13.67,
14.5,
26522439,
379306531
],
[
20230406,
14.5,
14.5,
14.6,
14.16,
14.36,
17655261,
253775795
],
[
20230407,
14.36,
14.24,
14.51,
14.15,
14.19,
12903290,
184093837
],
[
20230408,
14.36,
14.24,
14.51,
14.15,
14.19,
0,
0,
null, null, null, null, null,null,
true,
],
[
20230409,
14.36,
14.24,
14.51,
14.15,
14.19,
0,
0,
null, null, null, null, null,null,
true,
],
[
20230410,
14.19,
14.19,
14.39,
13.7,
13.71,
12925628,
182174941
],
[
20230411,
13.71,
13.65,
13.83,
13.31,
13.83,
11489068,
156114952
],
[
20230412,
13.83,
13.71,
14.18,
13.71,
13.96,
11430671,
159742606
],
[
20230413,
13.96,
13.96,
14.12,
13.61,
13.62,
11412973,
157878654
],
[
20230414,
13.62,
13.64,
14.22,
13.64,
14,
12771538,
178444042
],
[
20230415,
13.62,
13.64,
14.22,
13.64,
14,
0,
0,
null, null, null, null, null,null,
true,
],
[
20230416,
13.62,
13.64,
14.22,
13.64,
14,
0,
0,
null, null, null, null, null,null,
true,
],
[
20230417,
14,
14.01,
14.65,
13.92,
14.64,
27194237,
391438131
],
[
20230418,
14.64,
14.4,
14.47,
14,
14.35,
18682878,
266277951
],
[
20230419,
14.35,
14.25,
14.28,
13.95,
13.99,
13353656,
187892108
],
[
20230420,
13.99,
13.94,
14.32,
13.66,
14.2,
14897790,
208366595
],
[
20230421,
14.2,
14.08,
14.3,
13.61,
13.68,
12593672,
175396791
],
[
20230424,
13.68,
13.68,
13.69,
12.31,
12.31,
18894615,
237227856
]
],
"symbol": "000151.sz",
"name": "中成股份",
"start": 5436,
"end": 4837,
"count": 5437,
"ticket": 16,
"version": "2.0",
"message": null,
"code": 0,
"servertime": "2023-04-24 23:17:43"
}
var TEST_KLINE_REALTIME_DAY_DATA=
{
"code": 0,
"stock": [
{
"symbol": "000151.sz",
"name": "中成股份",
"yclose": 13.68,
"open": 13.68,
"high": 13.69,
"low": 12.31,
"price": 12.31,
"vol": 0,
"amount": 0,
"date": 20230425,
isnontrade:true, //非交易日
}
]
}