{"code":0,"msg":"","data":{"sh516510":{"day":[["2025-09-01","1.668","1.699","1.709","1.651","1572684.000"],["2025-09-02","1.696","1.612","1.700","1.593","2051375.000"],["2025-09-03","1.612","1.602","1.639","1.579","1471710.000"],["2025-09-04","1.615","1.498","1.626","1.470","2152694.000"],["2025-09-05","1.498","1.565","1.568","1.479","2265355.000"],["2025-09-08","1.562","1.536","1.562","1.497","2225895.000"],["2025-09-09","1.530","1.501","1.530","1.484","1072140.000"],["2025-09-10","1.528","1.539","1.553","1.514","1587930.000"],["2025-09-11","1.570","1.643","1.646","1.547","2156748.000"],["2025-09-12","1.630","1.631","1.660","1.621","1783184.000"],["2025-09-15","1.623","1.616","1.628","1.596","1674448.000"],["2025-09-16","1.612","1.639","1.644","1.610","1133190.000"],["2025-09-17","1.636","1.635","1.643","1.603","1021677.000"],["2025-09-18","1.635","1.635","1.678","1.605","1509466.000"],["2025-09-19","1.631","1.627","1.653","1.610","1238638.000"],["2025-09-22","1.627","1.651","1.652","1.604","1157144.000"],["2025-09-23","1.678","1.638","1.688","1.596","1408525.000"],["2025-09-24","1.620","1.672","1.680","1.607","1272890.000"],["2025-09-25","1.671","1.729","1.748","1.656","1877219.000"],["2025-09-26","1.705","1.662","1.722","1.659","2028274.000"],["2025-09-29","1.658","1.678","1.686","1.650","1083633.000"],["2025-09-30","1.688","1.674","1.712","1.667","1150952.000"],["2025-10-09","1.680","1.693","1.715","1.677","1289476.000"],["2025-10-10","1.682","1.619","1.683","1.607","1332012.000"],["2025-10-13","1.527","1.623","1.637","1.523","1110397.000"],["2025-10-14","1.624","1.542","1.632","1.535","1117891.000"],["2025-10-15","1.541","1.568","1.571","1.520","648747.000"],["2025-10-16","1.558","1.558","1.573","1.542","554195.000"],["2025-10-17","1.559","1.518","1.562","1.515","799209.000"],["2025-10-20","1.546","1.545","1.578","1.533","1090234.000"],["2025-10-21","1.551","1.604","1.613","1.548","1017910.000"],["2025-10-22","1.594","1.591","1.612","1.587","750794.000"],["2025-10-23","1.590","1.587","1.591","1.552","522215.000"],["2025-10-24","1.602","1.650","1.652","1.595","1110771.000"],["2025-10-27","1.673","1.684","1.687","1.663","1024626.000"],["2025-10-28","1.677","1.698","1.728","1.673","1149084.000"],["2025-10-29","1.710","1.709","1.724","1.683","692936.000"],["2025-10-30","1.702","1.680","1.716","1.670","655022.000"],["2025-10-31","1.675","1.653","1.678","1.639","586834.000"],["2025-11-03","1.645","1.663","1.665","1.634","681790.000"],["2025-11-04","1.661","1.647","1.674","1.633","440379.000"],["2025-11-05","1.604","1.626","1.635","1.602","417715.000"],["2025-11-06","1.636","1.655","1.660","1.626","464099.000"],["2025-11-07","1.635","1.621","1.652","1.617","467716.000"],["2025-11-10","1.634","1.613","1.639","1.586","546576.000"],["2025-11-11","1.619","1.578","1.628","1.575","456678.000"],["2025-11-12","1.570","1.580","1.582","1.545","553576.000"],["2025-11-13","1.576","1.591","1.593","1.559","480610.000"],["2025-11-14","1.570","1.544","1.570","1.543","387759.000"],["2025-11-17","1.544","1.572","1.577","1.542","450476.000"],["2025-11-18","1.562","1.583","1.598","1.554","623863.000"],["2025-11-19","1.585","1.579","1.598","1.568","492896.000"],["2025-11-20","1.604","1.574","1.615","1.568","409139.000"],["2025-11-21","1.553","1.515","1.557","1.509","582829.000"],["2025-11-24","1.537","1.535","1.549","1.495","505764.000"],["2025-11-25","1.547","1.561","1.590","1.547","1094723.000"],["2025-11-26","1.557","1.612","1.631","1.548","896793.000"],["2025-11-27","1.609","1.594","1.643","1.590","755675.000"],["2025-11-28","1.588","1.594","1.601","1.577","519293.000"],["2025-12-01","1.599","1.624","1.630","1.587","684157.000"],["2025-12-02","1.624","1.612","1.627","1.603","449632.000"],["2025-12-03","1.613","1.584","1.632","1.579","409086.000"],["2025-12-04","1.579","1.593","1.595","1.561","397025.000"],["2025-12-05","1.598","1.605","1.606","1.579","411531.000"],["2025-12-08","1.605","1.651","1.664","1.604","745902.000"],["2025-12-09","1.650","1.670","1.690","1.648","830152.000"],["2025-12-10","1.653","1.673","1.678","1.628","690155.000"],["2025-12-11","1.672","1.632","1.676","1.631","605351.000"],["2025-12-12","1.626","1.653","1.660","1.624","637847.000"],["2025-12-15","1.644","1.631","1.655","1.629","541231.000"],["2025-12-16","1.622","1.597","1.630","1.591","556040.000"],["2025-12-17","1.599","1.639","1.640","1.594","452596.000"],["2025-12-18","1.627","1.620","1.640","1.620","393725.000"],["2025-12-19","1.620","1.625","1.640","1.620","629946.000"],["2025-12-22","1.637","1.647","1.653","1.629","538814.000"],["2025-12-23","1.654","1.639","1.654","1.634","454845.000"],["2025-12-24","1.638","1.651","1.654","1.633","447033.000"],["2025-12-25","1.662","1.662","1.664","1.643","507797.000"],["2025-12-26","1.656","1.663","1.675","1.650","538283.000"],["2025-12-29","1.663","1.670","1.680","1.661","467398.000"],["2025-12-30","1.664","1.679","1.689","1.664","434282.000"],["2025-12-31","1.678","1.691","1.696","1.676","532802.000"],["2026-01-05","1.699","1.744","1.744","1.697","624341.000"],["2026-01-06","1.762","1.755","1.762","1.724","705871.000"],["2026-01-07","1.751","1.747","1.757","1.736","569713.000"],["2026-01-08","1.747","1.771","1.788","1.745","790093.000"],["2026-01-09","1.774","1.843","1.843","1.766","850725.000"],["2026-01-12","1.900","2.023","2.027","1.873","1880859.000"],["2026-01-13","2.080","1.950","2.084","1.942","2565823.000"],["2026-01-14","1.939","2.038","2.076","1.938","2175397.000"],["2026-01-15","2.019","1.998","2.043","1.981","1469876.000"],["2026-01-16","1.985","1.958","2.023","1.950","1080263.000"],["2026-01-19","1.936","1.915","1.960","1.909","1494426.000"],["2026-01-20","1.916","1.867","1.933","1.850","877823.000"],["2026-01-21","1.843","1.872","1.896","1.840","912370.000"],["2026-01-22","1.883","1.912","1.917","1.883","997230.000"],["2026-01-23","1.920","1.921","1.927","1.899","866285.000"],["2026-01-26","1.946","1.920","1.960","1.892","1223164.000"],["2026-01-27","1.923","1.921","1.931","1.878","1187598.000"],["2026-01-28","1.953","1.916","1.955","1.913","1367966.000"],["2026-01-29","1.897","1.926","1.988","1.884","1653747.000"],["2026-01-30","1.907","1.900","1.917","1.859","1231172.000"],["2026-02-02","1.898","1.853","1.917","1.840","772622.000"],["2026-02-03","1.868","1.897","1.899","1.832","927078.000"],["2026-02-04","1.869","1.827","1.869","1.800","1269783.000"],["2026-02-05","1.790","1.794","1.822","1.790","882282.000"],["2026-02-06","1.774","1.780","1.808","1.756","648636.000"],["2026-02-09","1.817","1.842","1.845","1.806","642357.000"],["2026-02-10","1.854","1.863","1.876","1.841","1570131.000"],["2026-02-11","1.860","1.855","1.880","1.851","823516.000"],["2026-02-12","1.870","1.897","1.907","1.860","904045.000"],["2026-02-13","1.884","1.884","1.919","1.879","723316.000"],["2026-02-24","1.911","1.838","1.913","1.826","874478.000"],["2026-02-25","1.836","1.830","1.845","1.818","602787.000"],["2026-02-26","1.833","1.859","1.872","1.825","819214.000"],["2026-02-27","1.835","1.886","1.906","1.835","1150955.000"],["2026-03-02","1.847","1.840","1.865","1.829","878887.000"],["2026-03-03","1.836","1.764","1.852","1.758","1009693.000"],["2026-03-04","1.736","1.740","1.775","1.730","920692.000"],["2026-03-05","1.773","1.764","1.780","1.749","673815.000"],["2026-03-06","1.750","1.779","1.780","1.745","722630.000"],["2026-03-09","1.769","1.833","1.839","1.736","1141030.000"],["2026-03-10","1.870","1.847","1.879","1.817","2031318.000"],["2026-03-11","1.836","1.827","1.855","1.822","739036.000"],["2026-03-12","1.822","1.812","1.854","1.801","860742.000"],["2026-03-13","1.798","1.755","1.799","1.751","1456358.000"],["2026-03-16","1.736","1.755","1.757","1.719","853606.000"],["2026-03-17","1.766","1.712","1.770","1.711","817379.000"],["2026-03-18","1.718","1.787","1.789","1.718","1190632.000"],["2026-03-19","1.751","1.775","1.796","1.750","899238.000"],["2026-03-20","1.776","1.722","1.790","1.720","771184.000"],["2026-03-23","1.684","1.636","1.701","1.626","797952.000"],["2026-03-24","1.668","1.661","1.668","1.617","704675.000"],["2026-03-25","1.670","1.709","1.724","1.670","1066223.000"],["2026-03-26","1.703","1.659","1.712","1.652","692015.000"],["2026-03-27","1.627","1.660","1.670","1.626","583634.000"],["2026-03-30","1.628","1.658","1.665","1.610","477898.000"],["2026-03-31","1.658","1.636","1.678","1.633","541240.000"],["2026-04-01","1.667","1.676","1.679","1.660","667439.000"],["2026-04-02","1.663","1.619","1.664","1.608","608169.000"],["2026-04-03","1.629","1.621","1.635","1.611","548012.000"],["2026-04-07","1.615","1.612","1.632","1.601","430155.000"],["2026-04-08","1.658","1.740","1.742","1.655","1208164.000"],["2026-04-09","1.717","1.714","1.723","1.701","813473.000"],["2026-04-10","1.727","1.741","1.760","1.725","976889.000"],["2026-04-13","1.723","1.756","1.767","1.718","659727.000"],["2026-04-14","1.793","1.788","1.799","1.768","751986.000"],["2026-04-15","1.805","1.767","1.806","1.758","786972.000"],["2026-04-16","1.767","1.821","1.821","1.767","1278675.000"],["2026-04-17","1.822","1.831","1.835","1.813","758075.000"],["2026-04-20","1.831","1.847","1.868","1.825","944694.000"],["2026-04-21","1.837","1.813","1.837","1.794","1028044.000"],["2026-04-22","1.802","1.871","1.872","1.800","878634.000"],["2026-04-23","1.870","1.863","1.890","1.844","1075810.000"],["2026-04-24","1.848","1.838","1.860","1.795","1265078.000"],["2026-04-27","1.839","1.827","1.844","1.802","713803.000"],["2026-04-28","1.816","1.775","1.816","1.767","879821.000"],["2026-04-29","1.762","1.796","1.805","1.762","553918.000"],["2026-04-30","1.797","1.800","1.807","1.770","789730.000"],["2026-05-06","1.824","1.873","1.896","1.824","1166853.000"],["2026-05-07","1.888","1.920","1.922","1.863","1172626.000"],["2026-05-08","1.912","1.929","1.956","1.899","1544639.000"],["2026-05-11","1.954","1.944","1.956","1.907","1100607.000"],["2026-05-12","1.935","1.913","1.944","1.901","1434164.000"],["2026-05-13","1.895","1.988","1.989","1.892","1339387.000"],["2026-05-14","2.034","1.909","2.034","1.903","1684874.000"],["2026-05-15","1.909","1.891","1.950","1.875","1748342.000"],["2026-05-18","1.872","1.902","1.928","1.872","1086359.000"],["2026-05-19","1.893","1.926","1.928","1.875","1217848.000"],["2026-05-20","1.909","1.892","1.926","1.883","1044011.000"],["2026-05-21","1.896","1.805","1.915","1.799","1439144.000"],["2026-05-22","1.810","1.835","1.844","1.797","1072353.000"],["2026-05-25","1.838","1.868","1.869","1.818","1638137.000"],["2026-05-26","1.858","1.840","1.858","1.810","751704.000"],["2026-05-27","1.839","1.793","1.848","1.787","1781463.000"],["2026-05-28","1.788","1.818","1.824","1.755","1260170.000"],["2026-05-29","1.827","1.767","1.852","1.757","828234.000"],["2026-06-01","1.766","1.792","1.828","1.766","804258.000"],["2026-06-02","1.790","1.806","1.816","1.761","696000.000"],["2026-06-03","1.800","1.812","1.846","1.786","867824.000"],["2026-06-04","1.781","1.774","1.787","1.763","567258.000"],["2026-06-05","1.775","1.734","1.785","1.725","1111725.000"],["2026-06-08","1.668","1.665","1.706","1.649","801096.000"],["2026-06-09","1.678","1.710","1.712","1.670","695679.000"],["2026-06-10","1.691","1.684","1.740","1.673","521943.000"],["2026-06-11","1.661","1.626","1.673","1.609","594406.000"],["2026-06-12","1.655","1.627","1.656","1.623","440336.000"],["2026-06-15","1.647","1.703","1.703","1.645","668483.000"],["2026-06-16","1.700","1.702","1.708","1.673","630432.000"],["2026-06-17","1.694","1.717","1.718","1.676","499726.000"],["2026-06-18","1.712","1.761","1.766","1.705","841568.000"],["2026-06-22","1.761","1.797","1.799","1.726","922002.000"],["2026-06-23","1.799","1.730","1.805","1.720","1511736.000"],["2026-06-24","1.719","1.747","1.749","1.706","840164.000"],["2026-06-25","1.743","1.758","1.767","1.714","939139.000"],["2026-06-26","1.741","1.658","1.741","1.656","1427697.000"],["2026-06-29","1.653","1.663","1.690","1.640","915526.000"],["2026-06-30","1.665","1.747","1.752","1.661","1315645.000"],["2026-07-01","1.757","1.761","1.787","1.747","1210505.000"],["2026-07-02","1.735","1.700","1.758","1.694","1130361.000"],["2026-07-03","1.690","1.703","1.730","1.690","838767.000"],["2026-07-06","1.703","1.691","1.710","1.654","755976.000"],["2026-07-07","1.678","1.657","1.702","1.647","591883.000"],["2026-07-08","1.681","1.760","1.765","1.681","1571117.000"],["2026-07-09","1.764","1.805","1.814","1.721","1929811.000"],["2026-07-10","1.807","1.821","1.893","1.795","2963523.000"],["2026-07-13","1.803","1.773","1.848","1.750","2071852.000"],["2026-07-14","1.769","1.739","1.803","1.664","1775560.000"],["2026-07-15","1.719","1.720","1.760","1.713","1201910.000"],["2026-07-16","1.687","1.740","1.780","1.686","1612055.000"],["2026-07-17","1.709","1.627","1.730","1.610","2019959.000"],["2026-07-20","1.656","1.684","1.714","1.631","1502729.000"],["2026-07-21","1.676","1.761","1.761","1.632","1624116.000"],["2026-07-22","1.750","1.768","1.814","1.740","2590374.000"],["2026-07-23","1.760","1.726","1.785","1.715","1761105.000"],["2026-07-24","1.679","1.655","1.706","1.654","994746.000"],["2026-07-27","1.648","1.694","1.694","1.628","1114070.000"],["2026-07-28","1.659","1.638","1.678","1.631","788436.000"],["2026-07-29","1.632","1.618","1.647","1.571","1303119.000"],["2026-07-30","1.596","1.559","1.623","1.553","911404.000"],["2026-07-31","1.615","1.670","1.706","1.615","1386323.000"],["2026-08-03","1.655","1.664","1.699","1.655","1243475.000"],["2026-08-04","1.690","1.742","1.744","1.686","2086726.000"],["2026-08-05","1.703","1.777","1.799","1.703","1801017.000"],["2026-08-06","1.737","1.760","1.787","1.733","1555720.000"],["2026-08-07","1.758","1.758","1.771","1.718","1602497.000"],["2026-08-10","1.748","1.733","1.754","1.712","1107434.000"],["2026-08-11","1.733","1.735","1.759","1.711","894614.000"],["2026-08-12","1.750","1.739","1.759","1.726","755297.000"],["2026-08-13","1.754","1.744","1.788","1.743","1268580.000"],["2026-08-14","1.744","1.774","1.777","1.727","1055420.000"],["2026-08-17","1.770","1.795","1.795","1.740","1103287.000"],["2026-08-18","1.779","1.768","1.783","1.732","1335179.000"],["2026-08-19","1.728","1.660","1.736","1.659","1363018.000"],["2026-08-20","1.667","1.672","1.690","1.660","867679.000"],["2026-08-21","1.657","1.674","1.680","1.642","768807.000"],["2026-08-24","1.674","1.622","1.676","1.601","959361.000"],["2026-08-25","1.598","1.628","1.637","1.598","583497.000"],["2026-08-26","1.631","1.624","1.639","1.609","551499.000"],["2026-08-27","1.629","1.663","1.663","1.629","675851.000"],["2026-08-28","1.677","1.669","1.717","1.667","846073.000"],["2026-08-31","1.630","1.723","1.724","1.628","1043322.000"],["2026-09-01","1.722","1.717","1.732","1.705","740190.000"],["2026-09-02","1.686","1.685","1.703","1.678","539637.000"],["2026-09-03","1.698","1.682","1.709","1.668","737734.000"],["2026-09-04","1.700","1.663","1.709","1.653","936600.000"],["2026-09-07","1.663","1.672","1.677","1.647","614163.000"],["2026-09-08","1.669","1.651","1.674","1.645","481805.000"],["2026-09-09","1.651","1.632","1.657","1.621","452556.000"],["2026-09-10","1.618","1.614","1.628","1.608","462774.000"],["2026-09-11","1.605","1.600","1.606","1.573","604191.000"],["2026-09-14","1.588","1.598","1.614","1.584","492490.000"],["2026-09-15","1.598","1.591","1.610","1.589","439477.000"],["2026-09-16","1.585","1.614","1.621","1.574","586363.000"],["2026-09-17","1.608","1.603","1.625","1.599","515904.000"],["2026-09-18","1.620","1.639","1.648","1.617","714716.000"],["2026-09-21","1.640","1.647","1.655","1.639","403655.000"],["2026-09-22","1.675","1.684","1.699","1.672","1606547.000"],["2026-09-23","1.677","1.654","1.678","1.652","1170360.000"],["2026-09-24","1.648","1.626","1.655","1.626","1047197.000"]],"qt":{"sh516510":["1","\u4e91\u8ba1\u7b97ETF\u6613\u65b9\u8fbe","516510","1.541","1.520","1.513","537242","276082","261160","1.541","1503","1.540","1283","1.539","1616","1.538","2909","1.537","5766","1.542","285","1.543","4276","1.544","3239","1.545","10270","1.546","2944","","20261009161456","0.021","1.38","1.545","1.469","1.541\/537242\/80899181","537242","8090","2.84","","","1.545","1.469","5.00","29.20","29.20","0.00","1.672","1.368","0.55","-7937","1.506","","","","","","8089.9181","13.2526","860","   A","ETF","-8.87","-5.23","","","","2.084","1.469","-3.87","-8.38","-14.63","1894890000","1894890000","-23.28","-11.79","1894890000","0.10","1.5395","-8.98","0.00","1.5412","CNY","0","___D__F__N","1.536","5516",""],"market":["2026-10-11 14:30:55|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|HSZB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u5df2\u4f11\u5e02"]},"mx_price":{"mx":[],"price":[]},"prec":"","version":"16"}}}