API简介：查询股票代码的开盘，收盘，最高，最低，成交量，成交额，振幅，涨跌幅，涨跌额，换手率数据 接口问题联系相关负责人沟通修复：查看该接口开发者 接口地址：https://tools.mgtv100.com/external/v1/pear/stock 返回格式：JSON 请求方式：POST 请求参数：https://tools.mgtv100.com/external/v1/pear/stock 极速测试（自动） 历史统计 历史列表 注：单纯检测接口是否可调通，返回的数据请自行检查 再次检测 检测接口中...（检测服务是否可用） 状态码 累计次数 最后检测时间 正常 0 0000-00-00 00:00:00 故障 43 2024-09-18 15:30:07 注意事项 Bug修复 专属线路 您好！我们的平台聚合了 上千位开发者提供的免费接口 ，尽管我们已经付出了很大的努力来确保接口的稳定性。 1. 然而，由于我们 无法控制 其他【开发者】的 接口，不稳定或者他可能跑路了，因为不赚钱。。。我替他向您道歉!!!!! 2. 但请放心，我们正在竭尽所能来改进这个情况。 3. 为了方便您使用，我们还推出了智能生成对接代码和在线极速测试接口是否可用的功能。 4. 我们真诚希望您 理解并谅解 这一挑战，同时我们将继续 努力提供更多可靠的接口 ，以满足您的需求。 5. 最后，如果您需要与我取得联系，我的微信：13132131321，再次感谢您对我们的支持与信任！！！ 接口注意：接口故障请立即 点我反馈，修复进度会通过短信通知！ 非官方接口，请联系开发者获取技术支持 新 Bug修复：非官方接口，Bug反馈请联系开发者 新 会员线路：因调用量剧增，定制独享优质线路请 参考定制方案 专属线路 成本透明 0服务费 请求参数 接口名称 是否必填 接口类型 接口说明 secId 是 string 300033 返回示例 { "status": "success", "code": 200, "data": [ { "time": "2024-09-06", "opening": "102.50", "closing": "99.60", "highest": "103.50", "lowest": "99.46", "trading_volume": "6.58万", "turnover": "6.67亿", "amplitude": "4.00%", "inorde": "-1.33%", "inorde_amount": "-1.34", "turnover_rate": "2.40%" }, { "time": "2024-09-05", "opening": "100.49", "closing": "100.94", "highest": "102.69", "lowest": "100.09", "trading_volume": "3.97万", "turnover": "4.02亿", "amplitude": "2.60%", "inorde": "+0.88%", "inorde_amount": "0.88", "turnover_rate": "1.45%" }, { "time": "2024-09-04", "opening": "99.00", "closing": "100.06", "highest": "101.42", "lowest": "98.99", "trading_volume": "3.54万", "turnover": "3.55亿", "amplitude": "2.43%", "inorde": "-0.10%", "inorde_amount": "-0.10", "turnover_rate": "1.29%" }, { "time": "2024-09-03", "opening": "98.95", "closing": "100.16", "highest": "100.68", "lowest": "98.63", "trading_volume": "4.1万", "turnover": "4.09亿", "amplitude": "2.07%", "inorde": "+1.23%", "inorde_amount": "1.22", "turnover_rate": "1.50%" }, { "time": "2024-09-02", "opening": "101.80", "closing": "98.94", "highest": "103.32", "lowest": "98.50", "trading_volume": "6.71万", "turnover": "6.73亿", "amplitude": "4.68%", "inorde": "-3.86%", "inorde_amount": "-3.97", "turnover_rate": "2.45%" }, { "time": "2024-08-30", "opening": "96.12", "closing": "102.91", "highest": "104.50", "lowest": "96.12", "trading_volume": "13.8万", "turnover": "14.06亿", "amplitude": "8.66%", "inorde": "+6.40%", "inorde_amount": "6.19", "turnover_rate": "5.05%" }, { "time": "2024-08-29", "opening": "95.00", "closing": "96.72", "highest": "97.66", "lowest": "95.00", "trading_volume": "4万", "turnover": "3.87亿", "amplitude": "2.79%", "inorde": "+1.28%", "inorde_amount": "1.22", "turnover_rate": "1.46%" }, { "time": "2024-08-28", "opening": "94.90", "closing": "95.50", "highest": "95.56", "lowest": "93.80", "trading_volume": "2.82万", "turnover": "2.67亿", "amplitude": "1.85%", "inorde": "+0.55%", "inorde_amount": "0.52", "turnover_rate": "1.03%" }, { "time": "2024-08-27", "opening": "96.38", "closing": "94.98", "highest": "96.80", "lowest": "94.83", "trading_volume": "3.43万", "turnover": "3.27亿", "amplitude": "2.03%", "inorde": "-1.98%", "inorde_amount": "-1.92", "turnover_rate": "1.25%" }, { "time": "2024-08-26", "opening": "96.19", "closing": "96.90", "highest": "98.77", "lowest": "95.26", "trading_volume": "4.04万", "turnover": "3.91亿", "amplitude": "3.66%", "inorde": "+1.04%", "inorde_amount": "1.00", "turnover_rate": "1.48%" }, { "time": "2024-08-23", "opening": "95.60", "closing": "95.90", "highest": "97.67", "lowest": "95.31", "trading_volume": "4.61万", "turnover": "4.44亿", "amplitude": "2.47%", "inorde": "+0.30%", "inorde_amount": "0.29", "turnover_rate": "1.68%" }, { "time": "2024-08-22", "opening": "100.04", "closing": "95.61", "highest": "100.59", "lowest": "95.50", "trading_volume": "6.17万", "turnover": "6.02亿", "amplitude": "5.09%", "inorde": "-4.40%", "inorde_amount": "-4.40", "turnover_rate": "2.26%" }, { "time": "2024-08-21", "opening": "99.60", "closing": "100.01", "highest": "100.69", "lowest": "99.18", "trading_volume": "3.26万", "turnover": "3.25亿", "amplitude": "1.51%", "inorde": "+0.00%", "inorde_amount": "0.00", "turnover_rate": "1.19%" }, { "time": "2024-08-20", "opening": "101.90", "closing": "100.01", "highest": "102.50", "lowest": "100.00", "trading_volume": "3.98万", "turnover": "4.01亿", "amplitude": "2.45%", "inorde": "-1.91%", "inorde_amount": "-1.95", "turnover_rate": "1.45%" }, { "time": "2024-08-19", "opening": "101.66", "closing": "101.96", "highest": "103.98", "lowest": "101.08", "trading_volume": "3.81万", "turnover": "3.91亿", "amplitude": "2.85%", "inorde": "+0.30%", "inorde_amount": "0.31", "turnover_rate": "1.39%" }, { "time": "2024-08-16", "opening": "101.80", "closing": "101.65", "highest": "102.56", "lowest": "101.57", "trading_volume": "3.15万", "turnover": "3.21亿", "amplitude": "0.97%", "inorde": "-0.58%", "inorde_amount": "-0.59", "turnover_rate": "1.15%" }, { "time": "2024-08-15", "opening": "100.70", "closing": "102.24", "highest": "105.00", "lowest": "100.67", "trading_volume": "7.06万", "turnover": "7.28亿", "amplitude": "4.27%", "inorde": "+0.80%", "inorde_amount": "0.81", "turnover_rate": "2.58%" }, { "time": "2024-08-14", "opening": "101.80", "closing": "101.43", "highest": "102.37", "lowest": "101.01", "trading_volume": "3.32万", "turnover": "3.38亿", "amplitude": "1.33%", "inorde": "-1.16%", "inorde_amount": "-1.19", "turnover_rate": "1.21%" }, { "time": "2024-08-13", "opening": "100.92", "closing": "102.62", "highest": "102.70", "lowest": "99.88", "trading_volume": "4.09万", "turnover": "4.14亿", "amplitude": "2.81%", "inorde": "+2.14%", "inorde_amount": "2.15", "turnover_rate": "1.50%" }, { "time": "2024-08-12", "opening": "100.98", "closing": "100.47", "highest": "101.55", "lowest": "99.50", "trading_volume": "3.37万", "turnover": "3.39亿", "amplitude": "2.02%", "inorde": "-0.76%", "inorde_amount": "-0.77", "turnover_rate": "1.23%" }, { "time": "2024-08-09", "opening": "103.00", "closing": "101.24", "highest": "104.59", "lowest": "101.23", "trading_volume": "4.86万", "turnover": "4.99亿", "amplitude": "3.29%", "inorde": "-0.86%", "inorde_amount": "-0.88", "turnover_rate": "1.78%" }, { "time": "2024-08-08", "opening": "101.20", "closing": "102.12", "highest": "104.22", "lowest": "101.00", "trading_volume": "5.44万", "turnover": "5.57亿", "amplitude": "3.15%", "inorde": "+0.05%", "inorde_amount": "0.05", "turnover_rate": "1.99%" }, { "time": "2024-08-07", "opening": "101.54", "closing": "102.07", "highest": "103.42", "lowest": "101.17", "trading_volume": "5.35万", "turnover": "5.46亿", "amplitude": "2.20%", "inorde": "+0.01%", "inorde_amount": "0.01", "turnover_rate": "1.96%" }, { "time": "2024-08-06", "opening": "103.58", "closing": "102.06", "highest": "104.09", "lowest": "100.62", "trading_volume": "5.82万", "turnover": "5.94亿", "amplitude": "3.41%", "inorde": "+0.24%", "inorde_amount": "0.24", "turnover_rate": "2.13%" }, { "time": "2024-08-05", "opening": "102.89", "closing": "101.82", "highest": "106.50", "lowest": "101.56", "trading_volume": "8.39万", "turnover": "8.72亿", "amplitude": "4.81%", "inorde": "-0.88%", "inorde_amount": "-0.90", "turnover_rate": "3.07%" }, { "time": "2024-08-02", "opening": "104.02", "closing": "102.72", "highest": "105.82", "lowest": "102.45", "trading_volume": "6.05万", "turnover": "6.29亿", "amplitude": "3.21%", "inorde": "-2.19%", "inorde_amount": "-2.30", "turnover_rate": "2.21%" }, { "time": "2024-08-01", "opening": "105.00", "closing": "105.02", "highest": "105.97", "lowest": "104.50", "trading_volume": "9.38万", "turnover": "9.88亿", "amplitude": "1.37%", "inorde": "-1.77%", "inorde_amount": "-1.89", "turnover_rate": "3.43%" }, { "time": "2024-07-31", "opening": "97.00", "closing": "106.91", "highest": "110.00", "lowest": "97.00", "trading_volume": "18.54万", "turnover": "19.41亿", "amplitude": "13.43%", "inorde": "+10.43%", "inorde_amount": "10.10", "turnover_rate": "6.78%" }, { "time": "2024-07-30", "opening": "97.00", "closing": "96.81", "highest": "98.00", "lowest": "96.22", "trading_volume": "3.54万", "turnover": "3.44亿", "amplitude": "1.83%", "inorde": "-0.46%", "inorde_amount": "-0.45", "turnover_rate": "1.30%" }, { "time": "2024-07-29", "opening": "98.69", "closing": "97.26", "highest": "99.03", "lowest": "96.90", "trading_volume": "4.19万", "turnover": "4.09亿", "amplitude": "2.15%", "inorde": "-1.79%", "inorde_amount": "-1.77", "turnover_rate": "1.53%" }, { "time": "2024-07-26", "opening": "98.00", "closing": "99.03", "highest": "101.85", "lowest": "98.00", "trading_volume": "6.49万", "turnover": "6.48亿", "amplitude": "3.91%", "inorde": "+0.57%", "inorde_amount": "0.56", "turnover_rate": "2.37%" }, { "time": "2024-07-25", "opening": "94.69", "closing": "98.47", "highest": "100.44", "lowest": "94.21", "trading_volume": "8.39万", "turnover": "8.22亿", "amplitude": "6.58%", "inorde": "+4.04%", "inorde_amount": "3.82", "turnover_rate": "3.07%" }, { "time": "2024-07-24", "opening": "95.82", "closing": "94.65", "highest": "96.75", "lowest": "94.32", "trading_volume": "4.4万", "turnover": "4.2亿", "amplitude": "2.53%", "inorde": "-1.53%", "inorde_amount": "-1.47", "turnover_rate": "1.61%" }, { "time": "2024-07-23", "opening": "98.48", "closing": "96.12", "highest": "99.18", "lowest": "96.00", "trading_volume": "4.45万", "turnover": "4.35亿", "amplitude": "3.19%", "inorde": "-3.55%", "inorde_amount": "-3.54", "turnover_rate": "1.63%" }, { "time": "2024-07-22", "opening": "101.50", "closing": "99.66", "highest": "101.70", "lowest": "98.57", "trading_volume": "5.89万", "turnover": "5.88亿", "amplitude": "3.15%", "inorde": "+0.30%", "inorde_amount": "0.30", "turnover_rate": "2.15%" }, { "time": "2024-07-19", "opening": "97.90", "closing": "99.36", "highest": "99.99", "lowest": "97.37", "trading_volume": "5.44万", "turnover": "5.39亿", "amplitude": "2.68%", "inorde": "+1.53%", "inorde_amount": "1.50", "turnover_rate": "1.99%" }, { "time": "2024-07-18", "opening": "97.53", "closing": "97.86", "highest": "98.21", "lowest": "95.95", "trading_volume": "4.84万", "turnover": "4.7亿", "amplitude": "2.31%", "inorde": "-0.02%", "inorde_amount": "-0.02", "turnover_rate": "1.77%" }, { "time": "2024-07-17", "opening": "97.88", "closing": "97.88", "highest": "99.28", "lowest": "97.66", "trading_volume": "4万", "turnover": "3.93亿", "amplitude": "1.65%", "inorde": "-0.21%", "inorde_amount": "-0.21", "turnover_rate": "1.46%" }, { "time": "2024-07-16", "opening": "97.52", "closing": "98.09", "highest": "98.45", "lowest": "97.14", "trading_volume": "3.51万", "turnover": "3.43亿", "amplitude": "1.34%", "inorde": "+0.43%", "inorde_amount": "0.42", "turnover_rate": "1.28%" }, { "time": "2024-07-15", "opening": "97.90", "closing": "97.67", "highest": "98.23", "lowest": "97.20", "trading_volume": "2.45万", "turnover": "2.4亿", "amplitude": "1.05%", "inorde": "-0.37%", "inorde_amount": "-0.36", "turnover_rate": "0.90%" }, { "time": "2024-07-12", "opening": "98.78", "closing": "98.03", "highest": "99.05", "lowest": "97.32", "trading_volume": "3.82万", "turnover": "3.74亿", "amplitude": "1.75%", "inorde": "-1.11%", "inorde_amount": "-1.10", "turnover_rate": "1.40%" }, { "time": "2024-07-11", "opening": "98.30", "closing": "99.13", "highest": "101.35", "lowest": "97.80", "trading_volume": "8.06万", "turnover": "8.02亿", "amplitude": "3.69%", "inorde": "+3.01%", "inorde_amount": "2.90", "turnover_rate": "2.95%" }, { "time": "2024-07-10", "opening": "96.57", "closing": "96.23", "highest": "97.85", "lowest": "95.95", "trading_volume": "4.47万", "turnover": "4.32亿", "amplitude": "1.96%", "inorde": "-0.97%", "inorde_amount": "-0.94", "turnover_rate": "1.63%" }, { "time": "2024-07-09", "opening": "95.98", "closing": "97.17", "highest": "97.87", "lowest": "95.25", "trading_volume": "6.73万", "turnover": "6.51亿", "amplitude": "2.75%", "inorde": "+1.95%", "inorde_amount": "1.86", "turnover_rate": "2.46%" }, { "time": "2024-07-08", "opening": "94.80", "closing": "95.31", "highest": "96.93", "lowest": "94.11", "trading_volume": "4.96万", "turnover": "4.76亿", "amplitude": "2.95%", "inorde": "-0.30%", "inorde_amount": "-0.29", "turnover_rate": "1.82%" }, { "time": "2024-07-05", "opening": "93.00", "closing": "95.60", "highest": "97.00", "lowest": "93.00", "trading_volume": "7.71万", "turnover": "7.36亿", "amplitude": "4.29%", "inorde": "+2.49%", "inorde_amount": "2.32", "turnover_rate": "2.82%" }, { "time": "2024-07-04", "opening": "98.70", "closing": "93.28", "highest": "99.20", "lowest": "93.10", "trading_volume": "10.88万", "turnover": "10.31亿", "amplitude": "6.19%", "inorde": "-5.27%", "inorde_amount": "-5.19", "turnover_rate": "3.98%" }, { "time": "2024-07-03", "opening": "101.09", "closing": "98.47", "highest": "101.13", "lowest": "97.85", "trading_volume": "6.21万", "turnover": "6.13亿", "amplitude": "3.27%", "inorde": "-1.92%", "inorde_amount": "-1.93", "turnover_rate": "2.27%" }, { "time": "2024-07-02", "opening": "102.03", "closing": "100.40", "highest": "102.99", "lowest": "100.03", "trading_volume": "4.65万", "turnover": "4.71亿", "amplitude": "2.90%", "inorde": "-1.59%", "inorde_amount": "-1.62", "turnover_rate": "1.70%" }, { "time": "2024-07-01", "opening": "102.50", "closing": "102.02", "highest": "104.62", "lowest": "100.01", "trading_volume": "5.92万", "turnover": "6.02亿", "amplitude": "4.45%", "inorde": "-1.62%", "inorde_amount": "-1.68", "turnover_rate": "2.16%" }, { "time": "2024-06-28", "opening": "108.09", "closing": "103.70", "highest": "109.60", "lowest": "100.01", "trading_volume": "7.78万", "turnover": "8.2亿", "amplitude": "8.91%", "inorde": "-3.71%", "inorde_amount": "-3.99", "turnover_rate": "2.84%" }, { "time": "2024-06-27", "opening": "110.00", "closing": "107.69", "highest": "110.79", "lowest": "107.55", "trading_volume": "3.38万", "turnover": "3.69亿", "amplitude": "2.92%", "inorde": "-2.89%", "inorde_amount": "-3.21", "turnover_rate": "1.24%" }, { "time": "2024-06-26", "opening": "107.00", "closing": "110.90", "highest": "111.44", "lowest": "106.22", "trading_volume": "5.59万", "turnover": "6.12亿", "amplitude": "4.89%", "inorde": "+3.98%", "inorde_amount": "4.24", "turnover_rate": "2.05%" }, { "time": "2024-06-25", "opening": "108.94", "closing": "106.66", "highest": "109.88", "lowest": "106.00", "trading_volume": "4.3万", "turnover": "4.62亿", "amplitude": "3.56%", "inorde": "-2.06%", "inorde_amount": "-2.24", "turnover_rate": "1.57%" }, { "time": "2024-06-24", "opening": "110.00", "closing": "108.90", "highest": "110.75", "lowest": "108.68", "trading_volume": "3.88万", "turnover": "4.26亿", "amplitude": "1.87%", "inorde": "-1.65%", "inorde_amount": "-1.83", "turnover_rate": "1.42%" }, { "time": "2024-06-21", "opening": "110.58", "closing": "110.73", "highest": "111.52", "lowest": "110.46", "trading_volume": "2.91万", "turnover": "3.23亿", "amplitude": "0.96%", "inorde": "+0.04%", "inorde_amount": "0.04", "turnover_rate": "1.06%" }, { "time": "2024-06-20", "opening": "112.79", "closing": "110.69", "highest": "112.79", "lowest": "110.60", "trading_volume": "4.72万", "turnover": "5.25亿", "amplitude": "1.94%", "inorde": "-1.91%", "inorde_amount": "-2.16", "turnover_rate": "1.73%" }, { "time": "2024-06-19", "opening": "115.53", "closing": "112.85", "highest": "115.55", "lowest": "112.81", "trading_volume": "4.32万", "turnover": "4.91亿", "amplitude": "2.38%", "inorde": "-1.95%", "inorde_amount": "-2.24", "turnover_rate": "1.58%" }, { "time": "2024-06-18", "opening": "114.66", "closing": "115.09", "highest": "116.00", "lowest": "114.14", "trading_volume": "4.98万", "turnover": "5.73亿", "amplitude": "1.62%", "inorde": "+0.39%", "inorde_amount": "0.45", "turnover_rate": "1.82%" }, { "time": "2024-06-17", "opening": "114.07", "closing": "114.64", "highest": "115.31", "lowest": "113.15", "trading_volume": "4.5万", "turnover": "5.15亿", "amplitude": "1.87%", "inorde": "-1.00%", "inorde_amount": "-1.16", "turnover_rate": "1.64%" }, { "time": "2024-06-14", "opening": "112.66", "closing": "115.80", "highest": "116.81", "lowest": "112.66", "trading_volume": "7.56万", "turnover": "8.68亿", "amplitude": "3.68%", "inorde": "+2.57%", "inorde_amount": "2.90", "turnover_rate": "2.76%" }, { "time": "2024-06-13", "opening": "113.45", "closing": "112.90", "highest": "113.88", "lowest": "112.27", "trading_volume": "3.33万", "turnover": "3.77亿", "amplitude": "1.42%", "inorde": "-0.20%", "inorde_amount": "-0.23", "turnover_rate": "1.22%" }, { "time": "2024-06-12", "opening": "112.14", "closing": "113.13", "highest": "113.57", "lowest": "111.92", "trading_volume": "3.39万", "turnover": "3.84亿", "amplitude": "1.47%", "inorde": "+0.62%", "inorde_amount": "0.70", "turnover_rate": "1.24%" }, { "time": "2024-06-11", "opening": "111.00", "closing": "112.43", "highest": "112.90", "lowest": "110.56", "trading_volume": "3.3万", "turnover": "3.7亿", "amplitude": "2.09%", "inorde": "+0.45%", "inorde_amount": "0.50", "turnover_rate": "1.21%" }, { "time": "2024-06-07", "opening": "112.60", "closing": "111.93", "highest": "113.41", "lowest": "110.43", "trading_volume": "4.02万", "turnover": "4.5亿", "amplitude": "2.66%", "inorde": "-0.02%", "inorde_amount": "-0.02", "turnover_rate": "1.47%" }, { "time": "2024-06-06", "opening": "113.63", "closing": "111.95", "highest": "113.65", "lowest": "111.53", "trading_volume": "4.23万", "turnover": "4.76亿", "amplitude": "1.88%", "inorde": "-0.86%", "inorde_amount": "-0.97", "turnover_rate": "1.55%" }, { "time": "2024-06-05", "opening": "114.20", "closing": "112.92", "highest": "114.95", "lowest": "112.80", "trading_volume": "4.12万", "turnover": "4.69亿", "amplitude": "1.87%", "inorde": "-1.65%", "inorde_amount": "-1.90", "turnover_rate": "1.51%" }, { "time": "2024-06-04", "opening": "114.00", "closing": "114.82", "highest": "115.50", "lowest": "112.41", "trading_volume": "4.66万", "turnover": "5.31亿", "amplitude": "2.71%", "inorde": "+0.60%", "inorde_amount": "0.68", "turnover_rate": "1.71%" }, { "time": "2024-06-03", "opening": "115.99", "closing": "114.14", "highest": "116.00", "lowest": "112.34", "trading_volume": "6.76万", "turnover": "7.73亿", "amplitude": "3.14%", "inorde": "-2.15%", "inorde_amount": "-2.51", "turnover_rate": "2.47%" }, { "time": "2024-05-31", "opening": "117.21", "closing": "116.65", "highest": "118.50", "lowest": "116.00", "trading_volume": "4.01万", "turnover": "4.7亿", "amplitude": "2.14%", "inorde": "-0.27%", "inorde_amount": "-0.31", "turnover_rate": "1.47%" }, { "time": "2024-05-30", "opening": "116.21", "closing": "116.96", "highest": "117.24", "lowest": "114.53", "trading_volume": "3.09万", "turnover": "3.6亿", "amplitude": "2.32%", "inorde": "+0.00%", "inorde_amount": "0.00", "turnover_rate": "1.13%" }, { "time": "2024-05-29", "opening": "116.30", "closing": "116.96", "highest": "118.39", "lowest": "116.01", "trading_volume": "3.79万", "turnover": "4.45亿", "amplitude": "2.05%", "inorde": "+0.51%", "inorde_amount": "0.59", "turnover_rate": "1.39%" }, { "time": "2024-05-28", "opening": "116.00", "closing": "116.37", "highest": "117.38", "lowest": "115.44", "trading_volume": "4.05万", "turnover": "4.71亿", "amplitude": "1.66%", "inorde": "-0.54%", "inorde_amount": "-0.63", "turnover_rate": "1.48%" }, { "time": "2024-05-27", "opening": "115.08", "closing": "117.00", "highest": "117.25", "lowest": "113.71", "trading_volume": "4.93万", "turnover": "5.68亿", "amplitude": "3.09%", "inorde": "+2.22%", "inorde_amount": "2.54", "turnover_rate": "1.80%" }, { "time": "2024-05-24", "opening": "116.60", "closing": "114.46", "highest": "117.40", "lowest": "113.80", "trading_volume": "5.23万", "turnover": "6.05亿", "amplitude": "3.09%", "inorde": "-1.84%", "inorde_amount": "-2.14", "turnover_rate": "1.91%" }, { "time": "2024-05-23", "opening": "120.01", "closing": "116.60", "highest": "120.49", "lowest": "116.13", "trading_volume": "7.22万", "turnover": "8.49亿", "amplitude": "3.62%", "inorde": "-3.31%", "inorde_amount": "-3.99", "turnover_rate": "2.64%" }, { "time": "2024-05-22", "opening": "120.26", "closing": "120.59", "highest": "121.43", "lowest": "119.61", "trading_volume": "4.34万", "turnover": "5.23亿", "amplitude": "1.51%", "inorde": "-0.06%", "inorde_amount": "-0.07", "turnover_rate": "1.59%" }, { "time": "2024-05-21", "opening": "122.00", "closing": "120.66", "highest": "123.50", "lowest": "120.18", "trading_volume": "4.68万", "turnover": "5.68亿", "amplitude": "2.69%", "inorde": "-2.20%", "inorde_amount": "-2.71", "turnover_rate": "1.71%" }, { "time": "2024-05-20", "opening": "121.05", "closing": "123.37", "highest": "125.12", "lowest": "120.00", "trading_volume": "9.6万", "turnover": "11.81亿", "amplitude": "4.24%", "inorde": "+2.11%", "inorde_amount": "2.55", "turnover_rate": "3.51%" }, { "time": "2024-05-17", "opening": "117.10", "closing": "120.82", "highest": "120.98", "lowest": "115.70", "trading_volume": "7.3万", "turnover": "8.65亿", "amplitude": "4.51%", "inorde": "+3.26%", "inorde_amount": "3.82", "turnover_rate": "2.67%" }, { "time": "2024-05-16", "opening": "116.22", "closing": "117.00", "highest": "119.98", "lowest": "116.22", "trading_volume": "6.5万", "turnover": "7.68亿", "amplitude": "3.24%", "inorde": "+0.82%", "inorde_amount": "0.95", "turnover_rate": "2.38%" }, { "time": "2024-05-15", "opening": "119.84", "closing": "116.05", "highest": "120.25", "lowest": "116.01", "trading_volume": "6.02万", "turnover": "7.06亿", "amplitude": "3.54%", "inorde": "-3.16%", "inorde_amount": "-3.79", "turnover_rate": "2.20%" }, { "time": "2024-05-14", "opening": "119.76", "closing": "119.84", "highest": "120.98", "lowest": "117.77", "trading_volume": "6.5万", "turnover": "7.73亿", "amplitude": "2.67%", "inorde": "-0.17%", "inorde_amount": "-0.20", "turnover_rate": "2.37%" }, { "time": "2024-05-13", "opening": "122.00", "closing": "120.04", "highest": "122.00", "lowest": "118.96", "trading_volume": "6.43万", "turnover": "7.73亿", "amplitude": "2.49%", "inorde": "-1.87%", "inorde_amount": "-2.29", "turnover_rate": "2.35%" }, { "time": "2024-05-10", "opening": "122.50", "closing": "122.33", "highest": "125.65", "lowest": "121.70", "trading_volume": "7.62万", "turnover": "9.4亿", "amplitude": "3.25%", "inorde": "+0.62%", "inorde_amount": "0.75", "turnover_rate": "2.79%" }, { "time": "2024-05-09", "opening": "119.52", "closing": "121.58", "highest": "122.97", "lowest": "119.48", "trading_volume": "5.88万", "turnover": "7.13亿", "amplitude": "2.92%", "inorde": "+1.66%", "inorde_amount": "1.98", "turnover_rate": "2.15%" }, { "time": "2024-05-08", "opening": "122.52", "closing": "119.60", "highest": "123.17", "lowest": "119.01", "trading_volume": "7.15万", "turnover": "8.61亿", "amplitude": "3.36%", "inorde": "-3.31%", "inorde_amount": "-4.09", "turnover_rate": "2.61%" }, { "time": "2024-05-07", "opening": "123.23", "closing": "123.69", "highest": "124.70", "lowest": "122.54", "trading_volume": "5.93万", "turnover": "7.33亿", "amplitude": "1.74%", "inorde": "-0.42%", "inorde_amount": "-0.52", "turnover_rate": "2.17%" }, { "time": "2024-05-06", "opening": "124.11", "closing": "124.21", "highest": "128.00", "lowest": "123.90", "trading_volume": "11.3万", "turnover": "14.2亿", "amplitude": "3.39%", "inorde": "+2.73%", "inorde_amount": "3.30", "turnover_rate": "4.13%" }, { "time": "2024-04-30", "opening": "122.00", "closing": "120.91", "highest": "123.99", "lowest": "120.40", "trading_volume": "7.82万", "turnover": "9.53亿", "amplitude": "2.90%", "inorde": "-2.21%", "inorde_amount": "-2.73", "turnover_rate": "2.86%" }, { "time": "2024-04-29", "opening": "120.69", "closing": "123.64", "highest": "125.20", "lowest": "119.77", "trading_volume": "15.63万", "turnover": "19.22亿", "amplitude": "4.49%", "inorde": "+2.18%", "inorde_amount": "2.64", "turnover_rate": "5.71%" }, { "time": "2024-04-26", "opening": "113.58", "closing": "121.00", "highest": "122.03", "lowest": "112.62", "trading_volume": "19.53万", "turnover": "22.96亿", "amplitude": "8.47%", "inorde": "+8.97%", "inorde_amount": "9.96", "turnover_rate": "7.14%" }, { "time": "2024-04-25", "opening": "111.87", "closing": "111.04", "highest": "113.00", "lowest": "110.78", "trading_volume": "6.43万", "turnover": "7.18亿", "amplitude": "1.97%", "inorde": "-1.59%", "inorde_amount": "-1.79", "turnover_rate": "2.35%" }, { "time": "2024-04-24", "opening": "112.23", "closing": "112.83", "highest": "113.18", "lowest": "110.62", "trading_volume": "6.39万", "turnover": "7.17亿", "amplitude": "2.28%", "inorde": "+0.43%", "inorde_amount": "0.48", "turnover_rate": "2.34%" }, { "time": "2024-04-23", "opening": "111.81", "closing": "112.35", "highest": "113.25", "lowest": "111.12", "trading_volume": "5.92万", "turnover": "6.65亿", "amplitude": "1.92%", "inorde": "+1.12%", "inorde_amount": "1.24", "turnover_rate": "2.17%" }, { "time": "2024-04-22", "opening": "110.00", "closing": "111.11", "highest": "113.23", "lowest": "109.47", "trading_volume": "6.38万", "turnover": "7.11亿", "amplitude": "3.40%", "inorde": "+0.37%", "inorde_amount": "0.41", "turnover_rate": "2.33%" }, { "time": "2024-04-19", "opening": "112.80", "closing": "110.70", "highest": "113.00", "lowest": "109.67", "trading_volume": "8.67万", "turnover": "9.65亿", "amplitude": "2.92%", "inorde": "-2.81%", "inorde_amount": "-3.20", "turnover_rate": "3.17%" }, { "time": "2024-04-18", "opening": "114.11", "closing": "113.90", "highest": "117.79", "lowest": "110.52", "trading_volume": "10.34万", "turnover": "11.79亿", "amplitude": "6.31%", "inorde": "-1.21%", "inorde_amount": "-1.40", "turnover_rate": "3.78%" }, { "time": "2024-04-17", "opening": "113.99", "closing": "115.30", "highest": "116.03", "lowest": "112.83", "trading_volume": "8.74万", "turnover": "10.02亿", "amplitude": "2.84%", "inorde": "+2.41%", "inorde_amount": "2.71", "turnover_rate": "3.20%" }, { "time": "2024-04-16", "opening": "116.34", "closing": "112.59", "highest": "117.17", "lowest": "112.18", "trading_volume": "7.59万", "turnover": "8.68亿", "amplitude": "4.26%", "inorde": "-3.93%", "inorde_amount": "-4.61", "turnover_rate": "2.77%" } ] } 返回参数 接口名称 接口类型 接口说明 支持多层级可视化显示返回json示例，直观展示接口对应的键值对的代表含义！ 开发者未填写此数据，无法生成 JSON 示例，请参考小白对接 小白教程 本教程帮助用户快速对接股票数据查询接口，现已支持智能生成代码 为照顾小白，特意编写此对接文档教程，若有不懂请及时联系接口维护者。 股票数据查询 小白快速对接「股票数据查询」简易教程 生成代码 支持生成对接股票数据查询接口代码，多语言选择，助力学生对接！ 介绍 Python Java PHP NodeJS C语言 注意，AI·BOT自动生成对接「股票数据查询」简易代码，方便您调试对接，实时生成！ 立即生成 点击生成代码，自动生成对接代码，您可以自行测试，如有疑问请联系夏柔QQ：1501904！ 立即生成 自动生成JAVA对接「股票数据查询」代码，如有疑问请联系夏柔QQ：1501904！ 立即生成 自动生成PHP对接「股票数据查询」代码，如有疑问请联系夏柔QQ：1501904！ 立即生成 自动生成NodeJS对接「股票数据查询」代码，如有疑问请联系夏柔QQ：1501904！ 立即生成 自动生成C语言对接「股票数据查询」代码，如有疑问请联系夏柔QQ：1501904！ 实时调试 部分视频、图片或其他接口报错、空值并不代表无法对接，请在本地尝试请求参数接口 调试工具支持的请求类型有： GETPOSTPUTHEADTRACEDELETECONNECTOPTIONS POST 请求 GET 请求 GET 请求 POST 请求 PUT 请求 HEAD 请求 TRACE 请求 DELETE 请求 CONNECT 请求 OPTIONS 请求 在线调试 温馨提示：请修改请求参数，未修改可能返回报错； 参数名称 参数值（修改后测试） 添加参数 参数支持JSON格式，以及GET参数请求方式 返回键值对添加请求参数 { "status": "success", "code": 200, "data": [ { "time": "2024-09-06", "opening": "102.50", "closing": "99.60", "highest": "103.50", "lowest": "99.46", "trading_volume": "6.58万", "turnover": "6.67亿", "amplitude": "4.00%", "inorde": "-1.33%", "inorde_amount": "-1.34", "turnover_rate": "2.40%" }, { "time": "2024-09-05", "opening": "100.49", "closing": "100.94", "highest": "102.69", "lowest": "100.09", "trading_volume": "3.97万", "turnover": "4.02亿", "amplitude": "2.60%", "inorde": "+0.88%", "inorde_amount": "0.88", "turnover_rate": "1.45%" }, { "time": "2024-09-04", "opening": "99.00", "closing": "100.06", "highest": "101.42", "lowest": "98.99", "trading_volume": "3.54万", "turnover": "3.55亿", "amplitude": "2.43%", "inorde": "-0.10%", "inorde_amount": "-0.10", "turnover_rate": "1.29%" }, { "time": "2024-09-03", "opening": "98.95", "closing": "100.16", "highest": "100.68", "lowest": "98.63", "trading_volume": "4.1万", "turnover": "4.09亿", "amplitude": "2.07%", "inorde": "+1.23%", "inorde_amount": "1.22", "turnover_rate": "1.50%" }, { "time": "2024-09-02", "opening": "101.80", "closing": "98.94", "highest": "103.32", "lowest": "98.50", "trading_volume": "6.71万", "turnover": "6.73亿", "amplitude": "4.68%", "inorde": "-3.86%", "inorde_amount": "-3.97", "turnover_rate": "2.45%" }, { "time": "2024-08-30", "opening": "96.12", "closing": "102.91", "highest": "104.50", "lowest": "96.12", "trading_volume": "13.8万", "turnover": "14.06亿", "amplitude": "8.66%", "inorde": "+6.40%", "inorde_amount": "6.19", "turnover_rate": "5.05%" }, { "time": "2024-08-29", "opening": "95.00", "closing": "96.72", "highest": "97.66", "lowest": "95.00", "trading_volume": "4万", "turnover": "3.87亿", "amplitude": "2.79%", "inorde": "+1.28%", "inorde_amount": "1.22", "turnover_rate": "1.46%" }, { "time": "2024-08-28", "opening": "94.90", "closing": "95.50", "highest": "95.56", "lowest": "93.80", "trading_volume": "2.82万", "turnover": "2.67亿", "amplitude": "1.85%", "inorde": "+0.55%", "inorde_amount": "0.52", "turnover_rate": "1.03%" }, { "time": "2024-08-27", "opening": "96.38", "closing": "94.98", "highest": "96.80", "lowest": "94.83", "trading_volume": "3.43万", "turnover": "3.27亿", "amplitude": "2.03%", "inorde": "-1.98%", "inorde_amount": "-1.92", "turnover_rate": "1.25%" }, { "time": "2024-08-26", "opening": "96.19", "closing": "96.90", "highest": "98.77", "lowest": "95.26", "trading_volume": "4.04万", "turnover": "3.91亿", "amplitude": "3.66%", "inorde": "+1.04%", "inorde_amount": "1.00", "turnover_rate": "1.48%" }, { "time": "2024-08-23", "opening": "95.60", "closing": "95.90", "highest": "97.67", "lowest": "95.31", "trading_volume": "4.61万", "turnover": "4.44亿", "amplitude": "2.47%", "inorde": "+0.30%", "inorde_amount": "0.29", "turnover_rate": "1.68%" }, { "time": "2024-08-22", "opening": "100.04", "closing": "95.61", "highest": "100.59", "lowest": "95.50", "trading_volume": "6.17万", "turnover": "6.02亿", "amplitude": "5.09%", "inorde": "-4.40%", "inorde_amount": "-4.40", "turnover_rate": "2.26%" }, { "time": "2024-08-21", "opening": "99.60", "closing": "100.01", "highest": "100.69", "lowest": "99.18", "trading_volume": "3.26万", "turnover": "3.25亿", "amplitude": "1.51%", "inorde": "+0.00%", "inorde_amount": "0.00", "turnover_rate": "1.19%" }, { "time": "2024-08-20", "opening": "101.90", "closing": "100.01", "highest": "102.50", "lowest": "100.00", "trading_volume": "3.98万", "turnover": "4.01亿", "amplitude": "2.45%", "inorde": "-1.91%", "inorde_amount": "-1.95", "turnover_rate": "1.45%" }, { "time": "2024-08-19", "opening": "101.66", "closing": "101.96", "highest": "103.98", "lowest": "101.08", "trading_volume": "3.81万", "turnover": "3.91亿", "amplitude": "2.85%", "inorde": "+0.30%", "inorde_amount": "0.31", "turnover_rate": "1.39%" }, { "time": "2024-08-16", "opening": "101.80", "closing": "101.65", "highest": "102.56", "lowest": "101.57", "trading_volume": "3.15万", "turnover": "3.21亿", "amplitude": "0.97%", "inorde": "-0.58%", "inorde_amount": "-0.59", "turnover_rate": "1.15%" }, { "time": "2024-08-15", "opening": "100.70", "closing": "102.24", "highest": "105.00", "lowest": "100.67", "trading_volume": "7.06万", "turnover": "7.28亿", "amplitude": "4.27%", "inorde": "+0.80%", "inorde_amount": "0.81", "turnover_rate": "2.58%" }, { "time": "2024-08-14", "opening": "101.80", "closing": "101.43", "highest": "102.37", "lowest": "101.01", "trading_volume": "3.32万", "turnover": "3.38亿", "amplitude": "1.33%", "inorde": "-1.16%", "inorde_amount": "-1.19", "turnover_rate": "1.21%" }, { "time": "2024-08-13", "opening": "100.92", "closing": "102.62", "highest": "102.70", "lowest": "99.88", "trading_volume": "4.09万", "turnover": "4.14亿", "amplitude": "2.81%", "inorde": "+2.14%", "inorde_amount": "2.15", "turnover_rate": "1.50%" }, { "time": "2024-08-12", "opening": "100.98", "closing": "100.47", "highest": "101.55", "lowest": "99.50", "trading_volume": "3.37万", "turnover": "3.39亿", "amplitude": "2.02%", "inorde": "-0.76%", "inorde_amount": "-0.77", "turnover_rate": "1.23%" }, { "time": "2024-08-09", "opening": "103.00", "closing": "101.24", "highest": "104.59", "lowest": "101.23", "trading_volume": "4.86万", "turnover": "4.99亿", "amplitude": "3.29%", "inorde": "-0.86%", "inorde_amount": "-0.88", "turnover_rate": "1.78%" }, { "time": "2024-08-08", "opening": "101.20", "closing": "102.12", "highest": "104.22", "lowest": "101.00", "trading_volume": "5.44万", "turnover": "5.57亿", "amplitude": "3.15%", "inorde": "+0.05%", "inorde_amount": "0.05", "turnover_rate": "1.99%" }, { "time": "2024-08-07", "opening": "101.54", "closing": "102.07", "highest": "103.42", "lowest": "101.17", "trading_volume": "5.35万", "turnover": "5.46亿", "amplitude": "2.20%", "inorde": "+0.01%", "inorde_amount": "0.01", "turnover_rate": "1.96%" }, { "time": "2024-08-06", "opening": "103.58", "closing": "102.06", "highest": "104.09", "lowest": "100.62", "trading_volume": "5.82万", "turnover": "5.94亿", "amplitude": "3.41%", "inorde": "+0.24%", "inorde_amount": "0.24", "turnover_rate": "2.13%" }, { "time": "2024-08-05", "opening": "102.89", "closing": "101.82", "highest": "106.50", "lowest": "101.56", "trading_volume": "8.39万", "turnover": "8.72亿", "amplitude": "4.81%", "inorde": "-0.88%", "inorde_amount": "-0.90", "turnover_rate": "3.07%" }, { "time": "2024-08-02", "opening": "104.02", "closing": "102.72", "highest": "105.82", "lowest": "102.45", "trading_volume": "6.05万", "turnover": "6.29亿", "amplitude": "3.21%", "inorde": "-2.19%", "inorde_amount": "-2.30", "turnover_rate": "2.21%" }, { "time": "2024-08-01", "opening": "105.00", "closing": "105.02", "highest": "105.97", "lowest": "104.50", "trading_volume": "9.38万", "turnover": "9.88亿", "amplitude": "1.37%", "inorde": "-1.77%", "inorde_amount": "-1.89", "turnover_rate": "3.43%" }, { "time": "2024-07-31", "opening": "97.00", "closing": "106.91", "highest": "110.00", "lowest": "97.00", "trading_volume": "18.54万", "turnover": "19.41亿", "amplitude": "13.43%", "inorde": "+10.43%", "inorde_amount": "10.10", "turnover_rate": "6.78%" }, { "time": "2024-07-30", "opening": "97.00", "closing": "96.81", "highest": "98.00", "lowest": "96.22", "trading_volume": "3.54万", "turnover": "3.44亿", "amplitude": "1.83%", "inorde": "-0.46%", "inorde_amount": "-0.45", "turnover_rate": "1.30%" }, { "time": "2024-07-29", "opening": "98.69", "closing": "97.26", "highest": "99.03", "lowest": "96.90", "trading_volume": "4.19万", "turnover": "4.09亿", "amplitude": "2.15%", "inorde": "-1.79%", "inorde_amount": "-1.77", "turnover_rate": "1.53%" }, { "time": "2024-07-26", "opening": "98.00", "closing": "99.03", "highest": "101.85", "lowest": "98.00", "trading_volume": "6.49万", "turnover": "6.48亿", "amplitude": "3.91%", "inorde": "+0.57%", "inorde_amount": "0.56", "turnover_rate": "2.37%" }, { "time": "2024-07-25", "opening": "94.69", "closing": "98.47", "highest": "100.44", "lowest": "94.21", "trading_volume": "8.39万", "turnover": "8.22亿", "amplitude": "6.58%", "inorde": "+4.04%", "inorde_amount": "3.82", "turnover_rate": "3.07%" }, { "time": "2024-07-24", "opening": "95.82", "closing": "94.65", "highest": "96.75", "lowest": "94.32", "trading_volume": "4.4万", "turnover": "4.2亿", "amplitude": "2.53%", "inorde": "-1.53%", "inorde_amount": "-1.47", "turnover_rate": "1.61%" }, { "time": "2024-07-23", "opening": "98.48", "closing": "96.12", "highest": "99.18", "lowest": "96.00", "trading_volume": "4.45万", "turnover": "4.35亿", "amplitude": "3.19%", "inorde": "-3.55%", "inorde_amount": "-3.54", "turnover_rate": "1.63%" }, { "time": "2024-07-22", "opening": "101.50", "closing": "99.66", "highest": "101.70", "lowest": "98.57", "trading_volume": "5.89万", "turnover": "5.88亿", "amplitude": "3.15%", "inorde": "+0.30%", "inorde_amount": "0.30", "turnover_rate": "2.15%" }, { "time": "2024-07-19", "opening": "97.90", "closing": "99.36", "highest": "99.99", "lowest": "97.37", "trading_volume": "5.44万", "turnover": "5.39亿", "amplitude": "2.68%", "inorde": "+1.53%", "inorde_amount": "1.50", "turnover_rate": "1.99%" }, { "time": "2024-07-18", "opening": "97.53", "closing": "97.86", "highest": "98.21", "lowest": "95.95", "trading_volume": "4.84万", "turnover": "4.7亿", "amplitude": "2.31%", "inorde": "-0.02%", "inorde_amount": "-0.02", "turnover_rate": "1.77%" }, { "time": "2024-07-17", "opening": "97.88", "closing": "97.88", "highest": "99.28", "lowest": "97.66", "trading_volume": "4万", "turnover": "3.93亿", "amplitude": "1.65%", "inorde": "-0.21%", "inorde_amount": "-0.21", "turnover_rate": "1.46%" }, { "time": "2024-07-16", "opening": "97.52", "closing": "98.09", "highest": "98.45", "lowest": "97.14", "trading_volume": "3.51万", "turnover": "3.43亿", "amplitude": "1.34%", "inorde": "+0.43%", "inorde_amount": "0.42", "turnover_rate": "1.28%" }, { "time": "2024-07-15", "opening": "97.90", "closing": "97.67", "highest": "98.23", "lowest": "97.20", "trading_volume": "2.45万", "turnover": "2.4亿", "amplitude": "1.05%", "inorde": "-0.37%", "inorde_amount": "-0.36", "turnover_rate": "0.90%" }, { "time": "2024-07-12", "opening": "98.78", "closing": "98.03", "highest": "99.05", "lowest": "97.32", "trading_volume": "3.82万", "turnover": "3.74亿", "amplitude": "1.75%", "inorde": "-1.11%", "inorde_amount": "-1.10", "turnover_rate": "1.40%" }, { "time": "2024-07-11", "opening": "98.30", "closing": "99.13", "highest": "101.35", "lowest": "97.80", "trading_volume": "8.06万", "turnover": "8.02亿", "amplitude": "3.69%", "inorde": "+3.01%", "inorde_amount": "2.90", "turnover_rate": "2.95%" }, { "time": "2024-07-10", "opening": "96.57", "closing": "96.23", "highest": "97.85", "lowest": "95.95", "trading_volume": "4.47万", "turnover": "4.32亿", "amplitude": "1.96%", "inorde": "-0.97%", "inorde_amount": "-0.94", "turnover_rate": "1.63%" }, { "time": "2024-07-09", "opening": "95.98", "closing": "97.17", "highest": "97.87", "lowest": "95.25", "trading_volume": "6.73万", "turnover": "6.51亿", "amplitude": "2.75%", "inorde": "+1.95%", "inorde_amount": "1.86", "turnover_rate": "2.46%" }, { "time": "2024-07-08", "opening": "94.80", "closing": "95.31", "highest": "96.93", "lowest": "94.11", "trading_volume": "4.96万", "turnover": "4.76亿", "amplitude": "2.95%", "inorde": "-0.30%", "inorde_amount": "-0.29", "turnover_rate": "1.82%" }, { "time": "2024-07-05", "opening": "93.00", "closing": "95.60", "highest": "97.00", "lowest": "93.00", "trading_volume": "7.71万", "turnover": "7.36亿", "amplitude": "4.29%", "inorde": "+2.49%", "inorde_amount": "2.32", "turnover_rate": "2.82%" }, { "time": "2024-07-04", "opening": "98.70", "closing": "93.28", "highest": "99.20", "lowest": "93.10", "trading_volume": "10.88万", "turnover": "10.31亿", "amplitude": "6.19%", "inorde": "-5.27%", "inorde_amount": "-5.19", "turnover_rate": "3.98%" }, { "time": "2024-07-03", "opening": "101.09", "closing": "98.47", "highest": "101.13", "lowest": "97.85", "trading_volume": "6.21万", "turnover": "6.13亿", "amplitude": "3.27%", "inorde": "-1.92%", "inorde_amount": "-1.93", "turnover_rate": "2.27%" }, { "time": "2024-07-02", "opening": "102.03", "closing": "100.40", "highest": "102.99", "lowest": "100.03", "trading_volume": "4.65万", "turnover": "4.71亿", "amplitude": "2.90%", "inorde": "-1.59%", "inorde_amount": "-1.62", "turnover_rate": "1.70%" }, { "time": "2024-07-01", "opening": "102.50", "closing": "102.02", "highest": "104.62", "lowest": "100.01", "trading_volume": "5.92万", "turnover": "6.02亿", "amplitude": "4.45%", "inorde": "-1.62%", "inorde_amount": "-1.68", "turnover_rate": "2.16%" }, { "time": "2024-06-28", "opening": "108.09", "closing": "103.70", "highest": "109.60", "lowest": "100.01", "trading_volume": "7.78万", "turnover": "8.2亿", "amplitude": "8.91%", "inorde": "-3.71%", "inorde_amount": "-3.99", "turnover_rate": "2.84%" }, { "time": "2024-06-27", "opening": "110.00", "closing": "107.69", "highest": "110.79", "lowest": "107.55", "trading_volume": "3.38万", "turnover": "3.69亿", "amplitude": "2.92%", "inorde": "-2.89%", "inorde_amount": "-3.21", "turnover_rate": "1.24%" }, { "time": "2024-06-26", "opening": "107.00", "closing": "110.90", "highest": "111.44", "lowest": "106.22", "trading_volume": "5.59万", "turnover": "6.12亿", "amplitude": "4.89%", "inorde": "+3.98%", "inorde_amount": "4.24", "turnover_rate": "2.05%" }, { "time": "2024-06-25", "opening": "108.94", "closing": "106.66", "highest": "109.88", "lowest": "106.00", "trading_volume": "4.3万", "turnover": "4.62亿", "amplitude": "3.56%", "inorde": "-2.06%", "inorde_amount": "-2.24", "turnover_rate": "1.57%" }, { "time": "2024-06-24", "opening": "110.00", "closing": "108.90", "highest": "110.75", "lowest": "108.68", "trading_volume": "3.88万", "turnover": "4.26亿", "amplitude": "1.87%", "inorde": "-1.65%", "inorde_amount": "-1.83", "turnover_rate": "1.42%" }, { "time": "2024-06-21", "opening": "110.58", "closing": "110.73", "highest": "111.52", "lowest": "110.46", "trading_volume": "2.91万", "turnover": "3.23亿", "amplitude": "0.96%", "inorde": "+0.04%", "inorde_amount": "0.04", "turnover_rate": "1.06%" }, { "time": "2024-06-20", "opening": "112.79", "closing": "110.69", "highest": "112.79", "lowest": "110.60", "trading_volume": "4.72万", "turnover": "5.25亿", "amplitude": "1.94%", "inorde": "-1.91%", "inorde_amount": "-2.16", "turnover_rate": "1.73%" }, { "time": "2024-06-19", "opening": "115.53", "closing": "112.85", "highest": "115.55", "lowest": "112.81", "trading_volume": "4.32万", "turnover": "4.91亿", "amplitude": "2.38%", "inorde": "-1.95%", "inorde_amount": "-2.24", "turnover_rate": "1.58%" }, { "time": "2024-06-18", "opening": "114.66", "closing": "115.09", "highest": "116.00", "lowest": "114.14", "trading_volume": "4.98万", "turnover": "5.73亿", "amplitude": "1.62%", "inorde": "+0.39%", "inorde_amount": "0.45", "turnover_rate": "1.82%" }, { "time": "2024-06-17", "opening": "114.07", "closing": "114.64", "highest": "115.31", "lowest": "113.15", "trading_volume": "4.5万", "turnover": "5.15亿", "amplitude": "1.87%", "inorde": "-1.00%", "inorde_amount": "-1.16", "turnover_rate": "1.64%" }, { "time": "2024-06-14", "opening": "112.66", "closing": "115.80", "highest": "116.81", "lowest": "112.66", "trading_volume": "7.56万", "turnover": "8.68亿", "amplitude": "3.68%", "inorde": "+2.57%", "inorde_amount": "2.90", "turnover_rate": "2.76%" }, { "time": "2024-06-13", "opening": "113.45", "closing": "112.90", "highest": "113.88", "lowest": "112.27", "trading_volume": "3.33万", "turnover": "3.77亿", "amplitude": "1.42%", "inorde": "-0.20%", "inorde_amount": "-0.23", "turnover_rate": "1.22%" }, { "time": "2024-06-12", "opening": "112.14", "closing": "113.13", "highest": "113.57", "lowest": "111.92", "trading_volume": "3.39万", "turnover": "3.84亿", "amplitude": "1.47%", "inorde": "+0.62%", "inorde_amount": "0.70", "turnover_rate": "1.24%" }, { "time": "2024-06-11", "opening": "111.00", "closing": "112.43", "highest": "112.90", "lowest": "110.56", "trading_volume": "3.3万", "turnover": "3.7亿", "amplitude": "2.09%", "inorde": "+0.45%", "inorde_amount": "0.50", "turnover_rate": "1.21%" }, { "time": "2024-06-07", "opening": "112.60", "closing": "111.93", "highest": "113.41", "lowest": "110.43", "trading_volume": "4.02万", "turnover": "4.5亿", "amplitude": "2.66%", "inorde": "-0.02%", "inorde_amount": "-0.02", "turnover_rate": "1.47%" }, { "time": "2024-06-06", "opening": "113.63", "closing": "111.95", "highest": "113.65", "lowest": "111.53", "trading_volume": "4.23万", "turnover": "4.76亿", "amplitude": "1.88%", "inorde": "-0.86%", "inorde_amount": "-0.97", "turnover_rate": "1.55%" }, { "time": "2024-06-05", "opening": "114.20", "closing": "112.92", "highest": "114.95", "lowest": "112.80", "trading_volume": "4.12万", "turnover": "4.69亿", "amplitude": "1.87%", "inorde": "-1.65%", "inorde_amount": "-1.90", "turnover_rate": "1.51%" }, { "time": "2024-06-04", "opening": "114.00", "closing": "114.82", "highest": "115.50", "lowest": "112.41", "trading_volume": "4.66万", "turnover": "5.31亿", "amplitude": "2.71%", "inorde": "+0.60%", "inorde_amount": "0.68", "turnover_rate": "1.71%" }, { "time": "2024-06-03", "opening": "115.99", "closing": "114.14", "highest": "116.00", "lowest": "112.34", "trading_volume": "6.76万", "turnover": "7.73亿", "amplitude": "3.14%", "inorde": "-2.15%", "inorde_amount": "-2.51", "turnover_rate": "2.47%" }, { "time": "2024-05-31", "opening": "117.21", "closing": "116.65", "highest": "118.50", "lowest": "116.00", "trading_volume": "4.01万", "turnover": "4.7亿", "amplitude": "2.14%", "inorde": "-0.27%", "inorde_amount": "-0.31", "turnover_rate": "1.47%" }, { "time": "2024-05-30", "opening": "116.21", "closing": "116.96", "highest": "117.24", "lowest": "114.53", "trading_volume": "3.09万", "turnover": "3.6亿", "amplitude": "2.32%", "inorde": "+0.00%", "inorde_amount": "0.00", "turnover_rate": "1.13%" }, { "time": "2024-05-29", "opening": "116.30", "closing": "116.96", "highest": "118.39", "lowest": "116.01", "trading_volume": "3.79万", "turnover": "4.45亿", "amplitude": "2.05%", "inorde": "+0.51%", "inorde_amount": "0.59", "turnover_rate": "1.39%" }, { "time": "2024-05-28", "opening": "116.00", "closing": "116.37", "highest": "117.38", "lowest": "115.44", "trading_volume": "4.05万", "turnover": "4.71亿", "amplitude": "1.66%", "inorde": "-0.54%", "inorde_amount": "-0.63", "turnover_rate": "1.48%" }, { "time": "2024-05-27", "opening": "115.08", "closing": "117.00", "highest": "117.25", "lowest": "113.71", "trading_volume": "4.93万", "turnover": "5.68亿", "amplitude": "3.09%", "inorde": "+2.22%", "inorde_amount": "2.54", "turnover_rate": "1.80%" }, { "time": "2024-05-24", "opening": "116.60", "closing": "114.46", "highest": "117.40", "lowest": "113.80", "trading_volume": "5.23万", "turnover": "6.05亿", "amplitude": "3.09%", "inorde": "-1.84%", "inorde_amount": "-2.14", "turnover_rate": "1.91%" }, { "time": "2024-05-23", "opening": "120.01", "closing": "116.60", "highest": "120.49", "lowest": "116.13", "trading_volume": "7.22万", "turnover": "8.49亿", "amplitude": "3.62%", "inorde": "-3.31%", "inorde_amount": "-3.99", "turnover_rate": "2.64%" }, { "time": "2024-05-22", "opening": "120.26", "closing": "120.59", "highest": "121.43", "lowest": "119.61", "trading_volume": "4.34万", "turnover": "5.23亿", "amplitude": "1.51%", "inorde": "-0.06%", "inorde_amount": "-0.07", "turnover_rate": "1.59%" }, { "time": "2024-05-21", "opening": "122.00", "closing": "120.66", "highest": "123.50", "lowest": "120.18", "trading_volume": "4.68万", "turnover": "5.68亿", "amplitude": "2.69%", "inorde": "-2.20%", "inorde_amount": "-2.71", "turnover_rate": "1.71%" }, { "time": "2024-05-20", "opening": "121.05", "closing": "123.37", "highest": "125.12", "lowest": "120.00", "trading_volume": "9.6万", "turnover": "11.81亿", "amplitude": "4.24%", "inorde": "+2.11%", "inorde_amount": "2.55", "turnover_rate": "3.51%" }, { "time": "2024-05-17", "opening": "117.10", "closing": "120.82", "highest": "120.98", "lowest": "115.70", "trading_volume": "7.3万", "turnover": "8.65亿", "amplitude": "4.51%", "inorde": "+3.26%", "inorde_amount": "3.82", "turnover_rate": "2.67%" }, { "time": "2024-05-16", "opening": "116.22", "closing": "117.00", "highest": "119.98", "lowest": "116.22", "trading_volume": "6.5万", "turnover": "7.68亿", "amplitude": "3.24%", "inorde": "+0.82%", "inorde_amount": "0.95", "turnover_rate": "2.38%" }, { "time": "2024-05-15", "opening": "119.84", "closing": "116.05", "highest": "120.25", "lowest": "116.01", "trading_volume": "6.02万", "turnover": "7.06亿", "amplitude": "3.54%", "inorde": "-3.16%", "inorde_amount": "-3.79", "turnover_rate": "2.20%" }, { "time": "2024-05-14", "opening": "119.76", "closing": "119.84", "highest": "120.98", "lowest": "117.77", "trading_volume": "6.5万", "turnover": "7.73亿", "amplitude": "2.67%", "inorde": "-0.17%", "inorde_amount": "-0.20", "turnover_rate": "2.37%" }, { "time": "2024-05-13", "opening": "122.00", "closing": "120.04", "highest": "122.00", "lowest": "118.96", "trading_volume": "6.43万", "turnover": "7.73亿", "amplitude": "2.49%", "inorde": "-1.87%", "inorde_amount": "-2.29", "turnover_rate": "2.35%" }, { "time": "2024-05-10", "opening": "122.50", "closing": "122.33", "highest": "125.65", "lowest": "121.70", "trading_volume": "7.62万", "turnover": "9.4亿", "amplitude": "3.25%", "inorde": "+0.62%", "inorde_amount": "0.75", "turnover_rate": "2.79%" }, { "time": "2024-05-09", "opening": "119.52", "closing": "121.58", "highest": "122.97", "lowest": "119.48", "trading_volume": "5.88万", "turnover": "7.13亿", "amplitude": "2.92%", "inorde": "+1.66%", "inorde_amount": "1.98", "turnover_rate": "2.15%" }, { "time": "2024-05-08", "opening": "122.52", "closing": "119.60", "highest": "123.17", "lowest": "119.01", "trading_volume": "7.15万", "turnover": "8.61亿", "amplitude": "3.36%", "inorde": "-3.31%", "inorde_amount": "-4.09", "turnover_rate": "2.61%" }, { "time": "2024-05-07", "opening": "123.23", "closing": "123.69", "highest": "124.70", "lowest": "122.54", "trading_volume": "5.93万", "turnover": "7.33亿", "amplitude": "1.74%", "inorde": "-0.42%", "inorde_amount": "-0.52", "turnover_rate": "2.17%" }, { "time": "2024-05-06", "opening": "124.11", "closing": "124.21", "highest": "128.00", "lowest": "123.90", "trading_volume": "11.3万", "turnover": "14.2亿", "amplitude": "3.39%", "inorde": "+2.73%", "inorde_amount": "3.30", "turnover_rate": "4.13%" }, { "time": "2024-04-30", "opening": "122.00", "closing": "120.91", "highest": "123.99", "lowest": "120.40", "trading_volume": "7.82万", "turnover": "9.53亿", "amplitude": "2.90%", "inorde": "-2.21%", "inorde_amount": "-2.73", "turnover_rate": "2.86%" }, { "time": "2024-04-29", "opening": "120.69", "closing": "123.64", "highest": "125.20", "lowest": "119.77", "trading_volume": "15.63万", "turnover": "19.22亿", "amplitude": "4.49%", "inorde": "+2.18%", "inorde_amount": "2.64", "turnover_rate": "5.71%" }, { "time": "2024-04-26", "opening": "113.58", "closing": "121.00", "highest": "122.03", "lowest": "112.62", "trading_volume": "19.53万", "turnover": "22.96亿", "amplitude": "8.47%", "inorde": "+8.97%", "inorde_amount": "9.96", "turnover_rate": "7.14%" }, { "time": "2024-04-25", "opening": "111.87", "closing": "111.04", "highest": "113.00", "lowest": "110.78", "trading_volume": "6.43万", "turnover": "7.18亿", "amplitude": "1.97%", "inorde": "-1.59%", "inorde_amount": "-1.79", "turnover_rate": "2.35%" }, { "time": "2024-04-24", "opening": "112.23", "closing": "112.83", "highest": "113.18", "lowest": "110.62", "trading_volume": "6.39万", "turnover": "7.17亿", "amplitude": "2.28%", "inorde": "+0.43%", "inorde_amount": "0.48", "turnover_rate": "2.34%" }, { "time": "2024-04-23", "opening": "111.81", "closing": "112.35", "highest": "113.25", "lowest": "111.12", "trading_volume": "5.92万", "turnover": "6.65亿", "amplitude": "1.92%", "inorde": "+1.12%", "inorde_amount": "1.24", "turnover_rate": "2.17%" }, { "time": "2024-04-22", "opening": "110.00", "closing": "111.11", "highest": "113.23", "lowest": "109.47", "trading_volume": "6.38万", "turnover": "7.11亿", "amplitude": "3.40%", "inorde": "+0.37%", "inorde_amount": "0.41", "turnover_rate": "2.33%" }, { "time": "2024-04-19", "opening": "112.80", "closing": "110.70", "highest": "113.00", "lowest": "109.67", "trading_volume": "8.67万", "turnover": "9.65亿", "amplitude": "2.92%", "inorde": "-2.81%", "inorde_amount": "-3.20", "turnover_rate": "3.17%" }, { "time": "2024-04-18", "opening": "114.11", "closing": "113.90", "highest": "117.79", "lowest": "110.52", "trading_volume": "10.34万", "turnover": "11.79亿", "amplitude": "6.31%", "inorde": "-1.21%", "inorde_amount": "-1.40", "turnover_rate": "3.78%" }, { "time": "2024-04-17", "opening": "113.99", "closing": "115.30", "highest": "116.03", "lowest": "112.83", "trading_volume": "8.74万", "turnover": "10.02亿", "amplitude": "2.84%", "inorde": "+2.41%", "inorde_amount": "2.71", "turnover_rate": "3.20%" }, { "time": "2024-04-16", "opening": "116.34", "closing": "112.59", "highest": "117.17", "lowest": "112.18", "trading_volume": "7.59万", "turnover": "8.68亿", "amplitude": "4.26%", "inorde": "-3.93%", "inorde_amount": "-4.61", "turnover_rate": "2.77%" } ] }