获取股票历史数据和当前数据的API

关键字：股票，stock，API，接口

 

1.获取股票当前数据

新浪数据接口：http://hq.sinajs.cn/list={code}。{code}替换为股票代码，沪市股票代码加前缀sh，深市股票代码加前缀sz。

例如：在浏览器地址栏输入：http://hq.sinajs.cn/list=sh601766,sz000002，得到如下结果：

var hq_str_sh601766="中国中车,10.280,10.210,10.310,10.380,10.160,10.300,10.310,97800092,1005491492.000,493013,10.300,291700,10.290,301700,10.280,109600,10.270,175000,10.260,43100,10.310,902817,10.320,1135780,10.330,739380,10.340,1637041,10.350,2016-04-14,15:00:00,00";
var hq_str_sz000002="万  科Ａ,0.00,24.43,0.00,0.00,0,0.00,0.00,0,0.00,0,0.00,0,0.00,0,0.00,0,0.00,0,0.00,0,0.00,0,0.00,0,0.00,0,0.00,0,0.00,2016-04-14,15:05:56,03";

 

2.获取股票历史数据

搜狐数据接口：http://q.stock.sohu.com/hisHq?code={code}&start={start}&end={end}，{code}替换为股票代码，大陆股票代码加前缀cn_。{start}替换为起始日期，{end}替换为结束日期。

例如：在浏览器地址栏输入：http://q.stock.sohu.com/hisHq?code=cn_601766,cn_000002&start=20150601&end=20160414，得到结果如下：

[{"status":0,"hq":[["2016-04-14","10.28","10.31","0.10","0.98%","10.16","10.38","978001","100549.15","0.43%"],["2016-04-13","10.15","10.21","0.13","1.29%","10.13","10.34","1202939","123426.67","0.52%"],["2016-04-12","10.15","10.08","-0.09","-0.88%","10.02","10.17","473074","47643.31","0.21%"],["2016-04-11","10.07","10.17","0.13","1.29%","10.07","10.22","617245","62760.74","0.27%"],["2016-04-08","10.05","10.04","-0.07","-0.69%","9.96","10.09","636539","63809.25","0.28%"],["2016-04-07","10.33","10.11","-0.19","-1.84%","10.10","10.35","795327","81123.95","0.35%"],["2016-04-06","10.31","10.30","-0.07","-0.68%","10.21","10.35","809140","83212.88","0.35%"],["2016-04-05","10.20","10.37","0.08","0.78%","10.19","10.42","1193003","123473.32","0.52%"],["2016-04-01","10.25","10.29","0.05","0.49%","10.09","10.33","740250","75759.31","0.32%"],["2016-03-31","10.32","10.24","-0.03","-0.29%","10.20","10.34","624689","64075.96","0.27%"],["2016-03-30","10.17","10.27","0.20","1.99%","10.11","10.30","655003","66996.52","0.29%"],["2016-03-29","10.23","10.07","-0.14","-1.37%","10.01","10.23","522247","52770.37","0.23%"],["2016-03-28","10.34","10.21","-0.11","-1.07%","10.18","10.42","598873","61759.27","0.26%"],["2016-03-25","10.29","10.32","0.03","0.29%","10.26","10.36","441421","45505.00","0.19%"],["2016-03-24","10.41","10.29","-0.22","-2.09%","10.28","10.48","761338","78815.41","0.33%"],["2016-03-23","10.52","10.51","-0.04","-0.38%","10.42","10.62","668438","70238.84","0.29%"],["2016-03-22","10.61","10.55","-0.14","-1.31%","10.49","10.66","1021999","107927.27","0.45%"],["2016-03-21","10.51","10.69","0.26","2.49%","10.46","10.92","1904541","203761.11","0.83%"],["2016-03-18","10.45","10.43","0.05","0.48%","10.36","10.61","1538066","161198.27","0.67%"],["2016-03-17","10.42","10.38","0.02","0.19%","10.24","10.45","860726","89209.10","0.38%"],["2016-03-16","10.16","10.36","0.14","1.37%","10.14","10.38","1418734","146452.70","0.62%"],["2016-03-15","10.31","10.22","-0.15","-1.45%","10.05","10.32","868068","88470.87","0.38%"],["2016-03-14","10.40","10.37","0.04","0.39%","10.24","10.63","1548402","161653.98","0.68%"],["2016-03-11","10.10","10.33","0.30","2.99%","10.05","10.46","1426387","146854.97","0.62%"],["2016-03-10","10.10","10.03","-0.17","-1.67%","10.02","10.28","686468","69738.82","0.30%"],["2016-03-09","9.98","10.20","0.04","0.39%","9.80","10.22","827660","82889.26","0.36%"],["2016-03-08","10.08","10.16","0.02","0.20%","9.71","10.18","811821","80493.50","0.35%"],["2016-03-07","10.20","10.14","-0.04","-0.39%","10.01","10.32","952584","96724.25","0.42%"],["2016-03-04","9.80","10.18","0.31","3.14%","9.75","10.20","1976642","198151.41","0.86%"],["2016-03-03","9.80","9.87","0.07","0.71%","9.72","9.90","948022","93075.37","0.41%"],["2016-03-02","9.42","9.80","0.37","3.92%","9.41","9.82","1085838","104822.66","0.47%"],["2016-03-01","9.38","9.43","0.10","1.07%","9.21","9.50","508106","47548.15","0.22%"],["2016-02-29","9.57","9.33","-0.24","-2.51%","9.00","9.60","793874","73330.88","0.35%"],["2016-02-26","9.65","9.57","0.01","0.10%","9.46","9.69","537220","51543.97","0.23%"],["2016-02-25","10.21","9.56","-0.70","-6.82%","9.36","10.21","1114251","109687.20","0.49%"],["2016-02-24","10.09","10.26","0.09","0.88%","10.01","10.31","821677","83460.12","0.36%"],["2016-02-23","10.26","10.17","-0.08","-0.78%","10.06","10.31","717029","73196.00","0.31%"],["2016-02-22","10.15","10.25","0.22","2.19%","10.12","10.34","889623","90884.38","0.39%"],["2016-02-19","10.05","10.03","-0.02","-0.20%","9.98","10.12","477128","47898.86","0.21%"],["2016-02-18","10.14","10.05","-0.09","-0.89%","10.00","10.21","742566","75099.66","0.32%"],["2016-02-17","10.01","10.14","0.11","1.10%","9.97","10.27","1042884","105675.73","0.46%"],["2016-02-16","9.72","10.03","0.35","3.62%","9.72","10.12","850812","84902.38","0.37%"],["2016-02-15","9.55","9.68","-0.19","-1.93%","9.41","9.75","515498","49465.14","0.22%"],["2016-02-05","9.80","9.87","0.07","0.71%","9.75","10.12","634510","62851.55","0.28%"],["2016-02-04","9.78","9.80","0.11","1.14%","9.73","9.92","549763","54058.08","0.24%"],["2016-02-03","9.70","9.69","-0.13","-1.32%","9.51","9.76","517527","49843.76","0.23%"],["2016-02-02","9.62","9.82","0.20","2.08%","9.62","9.92","449849","44109.71","0.20%"],["2016-02-01","9.92","9.62","-0.30","-3.02%","9.50","9.92","498914","48449.27","0.22%"],["2016-01-29","9.56","9.92","0.32","3.33%","9.51","10.03","802162","79346.56","0.35%"],["2016-01-28","9.93","9.60","-0.33","-3.32%","9.32","9.94","681460","65857.99","0.30%"],["2016-01-27","10.10","9.93","-0.06","-0.60%","9.60","10.14","761625","75369.99","0.33%"],["2016-01-26","10.50","9.99","-0.66","-6.20%","9.91","10.53","900827","91933.98","0.39%"],["2016-01-25","10.69","10.65","-0.02","-0.19%","10.53","10.76","499472","53260.16","0.22%"],["2016-01-22","10.63","10.67","0.23","2.20%","10.40","10.78","666327","70743.66","0.29%"],["2016-01-21","10.80","10.44","-0.49","-4.48%","10.40","10.98","753181","80956.39","0.33%"],["2016-01-20","11.05","10.93","-0.33","-2.93%","10.90","11.23","1019048","112366.84","0.44%"],["2016-01-19","10.60","11.26","0.67","6.33%","10.40","11.53","1521711","168334.69","0.66%"],["2016-01-18","10.47","10.59","0.16","1.53%","10.40","10.75","797148","84295.66","0.35%"],["2016-01-15","10.85","10.43","-0.47","-4.31%","10.36","10.85","783339","82743.25","0.34%"],["2016-01-14","10.40","10.90","0.19","1.77%","10.30","10.94","768965","81960.93","0.34%"],["2016-01-13","11.09","10.71","-0.35","-3.16%","10.70","11.11","787498","85934.85","0.34%"],["2016-01-12","10.85","11.06","0.09","0.82%","10.71","11.19","965783","106022.00","0.42%"],["2016-01-11","11.04","10.97","-0.04","-0.36%","10.70","11.55","1485858","165490.23","0.65%"],["2016-01-08","11.14","11.01","0.20","1.85%","10.40","11.25","1108842","121963.11","0.48%"],["2016-01-07","11.74","10.81","-1.06","-8.93%","10.75","11.74","223649","25285.12","0.10%"],["2016-01-06","11.66","11.87","0.24","2.06%","11.64","11.91","868335","102204.83","0.38%"],["2016-01-05","11.30","11.63","-0.21","-1.77%","11.16","11.80","1252831","144442.16","0.55%"],["2016-01-04","12.80","11.84","-1.01","-7.86%","11.80","12.85","744206","92045.29","0.32%"],["2015-12-31","12.90","12.85","-0.11","-0.85%","12.82","13.05","586633","75808.62","0.26%"],["2015-12-30","12.95","12.96","0.12","0.93%","12.85","13.08","633467","82059.64","0.28%"],["2015-12-29","12.80","12.84","0.05","0.39%","12.70","12.86","507451","64914.93","0.22%"],["2015-12-28","13.18","12.79","-0.33","-2.52%","12.76","13.20","1112010","144181.84","0.49%"],["2015-12-25","13.19","13.12","-0.08","-0.61%","13.05","13.24","724933","95187.48","0.32%"],["2015-12-24","13.23","13.20","-0.05","-0.38%","13.14","13.44","1066773","141463.95","0.47%"],["2015-12-23","13.19","13.25","0.07","0.53%","13.08","13.50","1547489","205230.67","0.68%"],["2015-12-22","13.26","13.18","-0.08","-0.60%","13.10","13.28","769027","101268.80","0.34%"],["2015-12-21","13.13","13.26","0.14","1.07%","13.05","13.36","1137879","150477.34","0.50%"],["2015-12-18","13.15","13.12","0.00","0.00%","13.11","13.40","1137577","150699.09","0.50%"],["2015-12-17","13.00","13.12","0.16","1.23%","12.99","13.19","895501","117352.54","0.39%"],["2015-12-16","13.09","12.96","-0.03","-0.23%","12.92","13.09","490819","63783.02","0.21%"],["2015-12-15","13.19","13.11","-0.07","-0.53%","13.03","13.28","670777","88108.23","0.29%"],["2015-12-14","12.65","13.18","0.34","2.65%","12.61","13.24","864104","112225.60","0.38%"],["2015-12-11","13.00","12.84","-0.17","-1.31%","12.71","13.00","733074","94074.32","0.32%"],["2015-12-10","13.06","13.01","-0.06","-0.46%","12.98","13.22","763195","99889.80","0.33%"],["2015-12-09","13.03","13.07","0.00","0.00%","13.00","13.18","701419","91712.83","0.31%"],["2015-12-08","13.45","13.07","-0.48","-3.54%","13.02","13.45","1175062","154645.03","0.51%"],["2015-12-07","13.56","13.55","0.12","0.89%","13.41","13.69","844640","114500.57","0.37%"],["2015-12-04","13.65","13.43","-0.31","-2.26%","13.38","13.74","1163866","157605.38","0.51%"],["2015-12-03","13.61","13.74","0.03","0.22%","13.52","13.85","1161048","158658.50","0.51%"],["2015-12-02","13.29","13.71","0.42","3.16%","13.09","13.74","1705996","230694.27","0.74%"],["2015-12-01","13.30","13.29","0.09","0.68%","13.06","13.40","1081697","143297.44","0.47%"],["2015-11-30","13.46","13.20","-0.27","-2.00%","12.70","13.58","1720956","226848.52","0.75%"],["2015-11-27","14.46","13.47","-1.12","-7.68%","13.34","14.53","1993006","278641.59","0.87%"],["2015-11-26","14.85","14.59","-0.01","-0.07%","14.56","14.94","1447997","213134.08","0.63%"],["2015-11-25","14.68","14.60","-0.08","-0.54%","14.43","14.68","1260189","183268.73","0.55%"],["2015-11-24","14.75","14.68","-0.16","-1.08%","14.48","14.80","1698102","247586.08","0.74%"],["2015-11-23","14.44","14.84","0.43","2.98%","14.34","15.29","3955143","588950.81","1.73%"],["2015-11-20","14.35","14.41","0.15","1.05%","14.28","14.69","2000994","290147.75","0.87%"],["2015-11-19","14.16","14.26","0.24","1.71%","14.10","14.40","1183639","168281.72","0.52%"],["2015-11-18","14.33","14.02","-0.24","-1.68%","14.00","14.39","1371248","193831.86","0.60%"],["2015-11-17","14.30","14.26","0.08","0.56%","14.22","14.79","2465905","356900.94","1.08%"],["2015-11-16","13.89","14.18","0.01","0.07%","13.80","14.30","1873064","262565.56","0.82%"],["2015-11-13","14.57","14.17","-0.60","-4.06%","14.15","14.64","2411084","345991.38","1.05%"],["2015-11-12","14.95","14.77","-0.08","-0.54%","14.74","15.00","1888206","280349.91","0.82%"],["2015-11-11","14.98","14.85","-0.13","-0.87%","14.75","15.05","1885594","280276.41","0.82%"],["2015-11-10","14.85","14.98","-0.06","-0.40%","14.72","15.15","2858577","425515.25","1.25%"],["2015-11-09","14.80","15.04","0.08","0.53%","14.71","15.44","4111491","622749.56","1.79%"],["2015-11-06","14.78","14.96","-0.05","-0.33%","14.55","15.08","4911814","726185.75","2.14%"],["2015-11-05","14.03","15.01","0.95","6.76%","13.95","15.47","8240376","1237443.50","3.60%"],["2015-11-04","13.47","14.06","0.57","4.23%","13.47","14.09","2148830","297470.16","0.94%"],["2015-11-03","13.70","13.49","-0.26","-1.89%","13.47","13.77","966354","131434.66","0.42%"],["2015-11-02","13.73","13.75","-0.11","-0.79%","13.60","13.96","1217867","167204.70","0.53%"],["2015-10-30","13.97","13.86","-0.11","-0.79%","13.77","14.07","1062739","147801.34","0.46%"],["2015-10-29","14.08","13.97","-0.08","-0.57%","13.88","14.19","1158621","162398.77","0.51%"],["2015-10-28","14.03","14.05","-0.11","-0.78%","14.00","14.39","1491214","211453.11","0.65%"],["2015-10-27","14.30","14.16","-0.22","-1.53%","13.80","14.30","1740897","244517.48","0.76%"],["2015-10-26","14.60","14.38","-0.06","-0.42%","14.30","14.66","1814298","262732.59","0.79%"],["2015-10-23","14.64","14.44","-0.15","-1.03%","14.28","14.71","2003072","289367.56","0.87%"],["2015-10-22","14.40","14.59","-0.16","-1.08%","14.12","14.79","2419493","350058.41","1.06%"],["2015-10-21","15.08","14.75","-0.43","-2.83%","14.08","15.57","5556725","829268.25","2.42%"],["2015-10-20","14.44","15.18","0.67","4.62%","14.00","15.43","3641881","531071.75","1.59%"],["2015-10-19","14.74","14.51","0.09","0.62%","14.32","14.95","3610490","527473.94","1.58%"],["2015-10-16","14.27","14.42","0.26","1.84%","14.05","14.48","3688161","527072.94","1.61%"],["2015-10-15","13.85","14.16","0.22","1.58%","13.70","14.17","2688922","376529.59","1.17%"],["2015-10-14","13.98","13.94","0.03","0.22%","13.90","14.35","2676146","377856.91","1.17%"],["2015-10-13","13.82","13.91","-0.13","-0.93%","13.73","13.99","1938576","268425.16","0.85%"],["2015-10-12","13.42","14.04","0.73","5.48%","13.40","14.25","3091688","428163.62","1.35%"],["2015-10-09","13.35","13.31","-0.03","-0.22%","13.17","13.45","1406419","187267.41","0.61%"],["2015-10-08","13.60","13.34","0.37","2.85%","13.25","13.60","1889571","253897.78","0.82%"],["2015-09-30","12.98","12.97","0.30","2.37%","12.93","13.30","1539686","201361.00","0.67%"],["2015-09-29","12.97","12.67","-0.56","-4.23%","12.65","13.06","1348692","173316.17","0.59%"],["2015-09-28","13.28","13.23","-0.05","-0.38%","12.80","13.39","1091075","143111.83","0.48%"],["2015-09-25","13.59","13.28","-0.51","-3.70%","13.02","13.70","1863357","248150.12","0.81%"],["2015-09-24","13.70","13.79","0.21","1.55%","13.41","13.95","1887747","258117.78","0.82%"],["2015-09-23","13.95","13.58","-0.71","-4.97%","13.40","14.04","2747826","377503.81","1.20%"],["2015-09-22","14.43","14.29","-0.14","-0.97%","14.15","14.80","3062497","443104.88","1.34%"],["2015-09-21","14.10","14.43","0.17","1.19%","13.96","14.50","3040296","433532.16","1.33%"],["2015-09-18","14.20","14.26","0.33","2.37%","13.88","14.58","4073087","579007.94","1.78%"],["2015-09-17","13.45","13.93","0.35","2.58%","13.13","14.89","6157524","872438.50","2.69%"],["2015-09-16","12.30","13.58","1.11","8.90%","12.20","13.72","3610970","474447.06","1.58%"],["2015-09-15","12.70","12.47","-0.74","-5.60%","12.00","12.79","2032522","253298.33","0.89%"],["2015-09-14","13.40","13.21","0.02","0.15%","11.87","13.47","4901896","622902.31","2.14%"],["2015-09-11","13.15","13.19","0.08","0.61%","13.05","13.60","2338592","311787.97","1.02%"],["2015-09-10","13.35","13.11","-0.52","-3.82%","13.02","13.53","3090732","409147.78","1.35%"],["2015-09-09","13.13","13.63","0.54","4.13%","13.01","14.08","4564438","620294.50","1.99%"],["2015-09-08","12.52","13.09","0.12","0.93%","11.91","13.20","3316695","419613.25","1.45%"],["2015-09-07","12.40","12.97","0.14","1.09%","12.33","13.95","4479438","592485.94","1.95%"],["2015-09-02","12.15","12.83","0.02","0.16%","11.82","12.93","6226378","780215.69","2.72%"],["2015-09-01","12.50","12.81","-0.49","-3.68%","12.06","12.95","8898613","1116779.25","3.88%"],["2015-08-31","12.60","13.30","1.21","10.01%","12.20","13.30","9934433","1265119.38","4.33%"],["2015-08-28","11.60","12.09","1.10","10.01%","11.55","12.09","4460710","533799.25","1.95%"],["2015-08-27","10.31","10.99","1.00","10.01%","10.15","10.99","6950188","755816.38","3.03%"],["2015-08-26","10.22","9.99","-0.23","-2.25%","9.63","10.68","3975250","405692.31","1.73%"],["2015-08-25","10.45","10.22","-1.14","-10.04%","10.22","11.35","3222617","339904.66","1.41%"],["2015-08-24","12.11","11.36","-1.26","-9.98%","11.36","12.22","2598602","300635.31","1.13%"],["2015-08-21","13.14","12.62","-0.81","-6.03%","12.50","13.34","2564588","330882.03","1.12%"],["2015-08-20","13.96","13.43","-0.62","-4.41%","13.41","13.96","1990422","272796.19","0.87%"],["2015-08-19","13.83","14.05","0.04","0.29%","13.09","14.14","3004057","412309.28","1.31%"],["2015-08-18","15.40","14.01","-1.31","-8.55%","13.80","15.54","3694794","547417.62","1.61%"],["2015-08-17","15.50","15.32","-0.29","-1.86%","15.08","15.50","2462197","375962.50","1.07%"],["2015-08-14","15.82","15.61","-0.11","-0.70%","15.58","15.88","2469942","388398.66","1.08%"],["2015-08-13","15.70","15.72","0.01","0.06%","15.30","15.83","2521158","393208.72","1.10%"],["2015-08-12","15.67","15.71","-0.19","-1.19%","15.55","16.15","2771292","437542.25","1.21%"],["2015-08-11","16.26","15.90","-0.39","-2.39%","15.78","16.26","4029965","644249.56","1.76%"],["2015-08-10","15.51","16.29","0.87","5.64%","15.51","16.55","5250760","842441.31","2.29%"],["2015-08-07","15.30","15.42","0.17","1.11%","15.25","15.59","2442720","376796.28","1.07%"],["2015-08-06","15.30","15.25","0.00","0.00%","15.16","15.74","2310344","356316.94","1.01%"],["2015-08-05","15.36","15.25","-0.17","-1.10%","15.16","15.87","2845287","439228.56","1.24%"],["2015-08-04","14.70","15.42","0.68","4.61%","14.65","15.46","2559685","386128.16","1.12%"],["2015-08-03","15.20","14.74","-0.64","-4.16%","14.52","15.34","2666198","396679.06","1.16%"],["2015-07-31","15.21","15.38","0.00","0.00%","15.12","15.68","2627546","404423.19","1.15%"],["2015-07-30","15.90","15.38","-0.67","-4.17%","15.20","16.06","3366091","530051.56","1.47%"],["2015-07-29","15.31","16.05","0.95","6.29%","15.05","16.28","4568114","716892.75","1.99%"],["2015-07-28","15.54","15.10","-0.92","-5.74%","14.50","15.85","4756446","719206.69","2.08%"],["2015-07-27","17.20","16.02","-1.78","-10.00%","16.02","17.44","5577910","934971.19","2.43%"],["2015-07-24","18.48","17.80","-0.47","-2.57%","17.67","18.64","5252630","959590.69","2.29%"],["2015-07-23","18.05","18.27","0.28","1.56%","17.89","18.48","4862972","886460.94","2.12%"],["2015-07-22","18.35","17.99","-0.54","-2.91%","17.70","18.49","5131984","925929.69","2.24%"],["2015-07-21","17.81","18.53","0.43","2.38%","17.65","19.15","6997990","1304400.12","3.05%"],["2015-07-20","18.28","18.10","-0.21","-1.15%","17.85","18.49","6301916","1144462.62","2.75%"],["2015-07-17","17.29","18.31","1.14","6.64%","16.95","18.75","6822357","1220127.38","2.98%"],["2015-07-16","17.11","17.17","0.06","0.35%","16.51","17.80","4392802","758307.00","1.92%"],["2015-07-15","17.55","17.11","-0.90","-5.00%","16.35","17.72","6113050","1037767.81","2.67%"],["2015-07-14","19.00","18.01","-1.68","-8.53%","17.83","19.19","8560648","1591995.75","3.74%"],["2015-07-13","19.00","19.69","0.23","1.18%","18.80","20.70","12221687","2399577.00","5.33%"],["2015-07-10","17.66","19.46","1.76","9.94%","17.16","19.47","12714135","2409380.75","5.55%"],["2015-07-09","15.15","17.70","1.61","10.01%","14.52","17.70","9513523","1600328.12","4.15%"],["2015-07-08","16.25","16.09","-1.70","-9.56%","16.01","17.58","9785005","1613330.75","4.27%"],["2015-07-07","17.00","17.79","-0.25","-1.39%","16.24","18.19","10976826","1913603.62","4.79%"],["2015-07-06","18.60","18.04","0.91","5.31%","17.22","18.60","11316124","2023964.25","4.94%"],["2015-07-03","16.99","17.13","-0.40","-2.28%","16.40","18.38","9003656","1568028.75","3.93%"],["2015-07-02","17.10","17.53","0.44","2.57%","16.18","18.40","10879130","1901602.00","4.75%"],["2015-07-01","18.20","17.09","-1.27","-6.92%","16.98","18.87","11144443","2025611.88","4.86%"],["2015-06-30","16.69","18.36","1.67","10.01%","16.15","18.36","11427261","1996016.38","4.99%"],["2015-06-29","18.50","16.69","-1.57","-8.60%","16.43","18.70","9923818","1731994.62","4.33%"],["2015-06-26","19.68","18.26","-2.02","-9.96%","18.25","20.52","9350003","1821775.00","4.08%"],["2015-06-25","21.00","20.28","-0.93","-4.38%","20.02","21.05","8262483","1694184.75","3.61%"],["2015-06-24","21.39","21.21","-0.22","-1.03%","20.61","21.39","8825857","1851217.88","3.85%"],["2015-06-23","20.55","21.43","1.35","6.72%","19.60","21.60","10107164","2097536.25","4.41%"],["2015-06-19","20.10","20.08","-0.44","-2.14%","19.91","21.08","8301134","1704963.12","3.62%"],["2015-06-18","21.99","20.52","-1.93","-8.60%","20.50","21.99","9279985","1972819.12","4.05%"],["2015-06-17","21.61","22.45","0.87","4.03%","21.16","22.70","10769981","2376722.75","4.70%"],["2015-06-16","23.33","21.58","-2.40","-10.01%","21.58","23.76","12969279","2907233.25","5.66%"],["2015-06-15","23.90","23.98","-0.55","-2.24%","22.70","25.18","13378934","3210378.00","5.84%"],["2015-06-12","25.89","24.53","-1.41","-5.44%","24.31","25.89","12405004","3077045.25","5.41%"],["2015-06-11","26.62","25.94","-0.58","-2.19%","24.94","27.48","12266659","3189574.25","5.35%"],["2015-06-10","27.80","26.52","-2.86","-9.73%","26.50","27.80","11893633","3200786.25","5.19%"],["2015-06-09","35.64","29.38","-3.02","-9.32%","29.16","35.64","16282126","4969251.00","7.10%"],["2015-06-08","32.40","32.40","2.95","10.02%","32.40","32.40","238135","77155.63","0.10%"]],"code":"cn_601766"},{"status":0,"hq":[["2015-12-18","22.40","24.43","2.22","10.00%","21.66","24.43","2238984","528895.06","2.31%"],["2015-12-17","20.38","22.21","2.02","10.00%","20.35","22.21","2583393","561647.69","2.66%"],["2015-12-16","20.63","20.19","-0.89","-4.22%","20.01","20.99","1185364","241064.86","1.22%"],["2015-12-15","19.60","21.08","1.00","4.98%","19.60","21.46","1673876","348796.69","1.72%"],["2015-12-14","19.60","20.08","0.18","0.90%","19.01","20.48","1392194","274763.88","1.43%"],["2015-12-11","19.14","19.90","0.36","1.84%","18.78","20.34","2035008","399832.00","2.10%"],["2015-12-10","19.59","19.54","-0.01","-0.05%","19.02","21.36","3067375","615342.81","3.16%"],["2015-12-09","17.95","19.55","1.78","10.02%","17.81","19.55","3598520","673205.25","3.71%"],["2015-12-08","17.90","17.77","-0.25","-1.39%","17.40","18.07","1529886","270200.91","1.58%"],["2015-12-07","18.82","18.02","-0.96","-5.06%","17.67","18.98","2255719","410019.72","2.32%"],["2015-12-04","18.90","18.98","-0.17","-0.89%","18.60","19.84","3768010","722532.19","3.88%"],["2015-12-03","18.45","19.15","0.91","4.99%","18.08","19.33","4771236","891467.19","4.91%"],["2015-12-02","16.68","18.24","1.66","10.01%","16.54","18.24","6389886","1133775.62","6.57%"],["2015-12-01","14.99","16.58","1.51","10.02%","14.93","16.58","3750164","604268.56","3.86%"],["2015-11-30","14.29","15.07","0.81","5.68%","14.28","15.25","2020010","302992.19","2.08%"],["2015-11-27","14.43","14.26","-0.24","-1.66%","14.24","14.65","888156","128641.66","0.91%"],["2015-11-26","14.55","14.50","-0.06","-0.41%","14.47","14.62","383748","55800.08","0.39%"],["2015-11-25","14.42","14.56","0.06","0.41%","14.39","14.72","581819","84802.46","0.60%"],["2015-11-24","14.37","14.50","0.13","0.90%","14.14","14.55","745687","106847.20","0.77%"],["2015-11-23","14.50","14.37","-0.12","-0.83%","14.32","14.64","629288","91146.49","0.65%"],["2015-11-20","14.45","14.49","-0.01","-0.07%","14.37","14.72","732483","106400.70","0.75%"],["2015-11-19","14.60","14.50","-0.17","-1.16%","14.18","14.60","886044","127204.43","0.91%"],["2015-11-18","14.07","14.67","0.67","4.79%","14.01","15.27","1753444","257614.64","1.80%"],["2015-11-17","14.03","14.00","0.00","0.00%","13.90","14.30","651300","91817.62","0.67%"],["2015-11-16","13.81","14.00","0.10","0.72%","13.71","14.00","320707","44529.41","0.33%"],["2015-11-13","14.00","13.90","-0.19","-1.35%","13.83","14.05","383628","53464.42","0.39%"],["2015-11-12","14.24","14.09","-0.08","-0.56%","14.01","14.25","534851","75553.07","0.55%"],["2015-11-11","14.21","14.17","-0.10","-0.70%","14.10","14.32","578613","82260.93","0.60%"],["2015-11-10","14.33","14.27","-0.13","-0.90%","14.20","14.37","524600","74903.20","0.54%"],["2015-11-09","14.21","14.40","0.19","1.34%","14.18","14.66","830505","120225.19","0.85%"],["2015-11-06","14.11","14.21","0.09","0.64%","14.06","14.31","501765","71083.94","0.52%"],["2015-11-05","14.05","14.12","0.04","0.28%","13.95","14.58","923180","131686.38","0.95%"],["2015-11-04","13.65","14.08","0.42","3.07%","13.61","14.10","768654","107149.41","0.79%"],["2015-11-03","13.56","13.66","0.10","0.74%","13.54","13.70","297604","40612.90","0.31%"],["2015-11-02","13.61","13.56","-0.11","-0.80%","13.54","13.67","328989","44719.44","0.34%"],["2015-10-30","13.70","13.67","0.05","0.37%","13.60","13.75","298318","40732.99","0.31%"],["2015-10-29","13.66","13.62","-0.04","-0.29%","13.54","13.73","278918","38026.99","0.29%"],["2015-10-28","13.68","13.66","-0.03","-0.22%","13.66","13.83","344165","47256.16","0.35%"],["2015-10-27","13.55","13.69","0.02","0.15%","13.32","13.72","344633","46810.94","0.35%"],["2015-10-26","13.88","13.67","-0.07","-0.51%","13.58","13.97","780360","107335.66","0.80%"],["2015-10-23","13.36","13.74","0.39","2.92%","13.31","13.80","675646","91982.41","0.70%"],["2015-10-22","13.23","13.35","0.12","0.91%","13.17","13.40","452334","60253.71","0.47%"],["2015-10-21","13.55","13.23","-0.32","-2.36%","13.20","13.61","558005","75069.28","0.57%"],["2015-10-20","13.43","13.55","0.02","0.15%","13.42","13.65","407246","55022.11","0.42%"],["2015-10-19","13.70","13.53","-0.12","-0.88%","13.40","13.70","574488","77582.07","0.59%"],["2015-10-16","13.53","13.65","0.13","0.96%","13.52","13.75","506453","69010.81","0.52%"],["2015-10-15","13.30","13.52","0.24","1.81%","13.28","13.56","438054","58836.63","0.45%"],["2015-10-14","13.32","13.28","-0.19","-1.41%","13.25","13.47","544905","72678.04","0.56%"],["2015-10-13","13.41","13.47","-0.01","-0.07%","13.35","13.56","568893","76632.10","0.59%"],["2015-10-12","13.23","13.48","0.25","1.89%","13.21","13.64","784172","105377.30","0.81%"],["2015-10-09","13.13","13.23","0.16","1.22%","13.07","13.28","634505","83587.41","0.65%"],["2015-10-08","13.25","13.07","0.34","2.67%","13.03","13.32","820862","107957.03","0.84%"],["2015-09-30","12.67","12.73","0.13","1.03%","12.57","12.81","489519","61987.72","0.50%"],["2015-09-29","12.75","12.60","-0.25","-1.95%","12.52","12.79","597878","75713.46","0.62%"],["2015-09-28","12.88","12.85","-0.05","-0.39%","12.78","12.99","412657","53032.11","0.42%"],["2015-09-25","13.02","12.90","-0.19","-1.45%","12.85","13.09","442280","57379.28","0.46%"],["2015-09-24","13.20","13.09","-0.06","-0.46%","13.05","13.21","443597","58128.41","0.46%"],["2015-09-23","13.15","13.15","-0.11","-0.83%","13.10","13.26","320597","42242.25","0.33%"],["2015-09-22","13.23","13.26","0.08","0.61%","13.18","13.35","451240","59805.83","0.46%"],["2015-09-21","13.06","13.18","0.06","0.46%","13.06","13.20","471721","62031.30","0.49%"],["2015-09-18","13.12","13.12","0.02","0.15%","13.04","13.19","344571","45201.20","0.35%"],["2015-09-17","13.35","13.10","-0.33","-2.46%","13.10","13.39","612530","81220.55","0.63%"],["2015-09-16","13.09","13.43","0.41","3.15%","12.91","13.65","707856","93846.91","0.73%"],["2015-09-15","13.19","13.02","-0.17","-1.29%","12.90","13.29","476739","62385.73","0.49%"],["2015-09-14","13.47","13.19","-0.28","-2.08%","13.17","13.54","568117","75502.96","0.58%"],["2015-09-11","13.59","13.47","-0.07","-0.52%","13.40","13.67","313453","42440.02","0.32%"],["2015-09-10","13.63","13.54","-0.22","-1.60%","13.51","13.79","417768","56965.94","0.43%"],["2015-09-09","13.71","13.76","0.08","0.58%","13.59","14.04","834577","115024.52","0.86%"],["2015-09-08","13.54","13.68","0.08","0.59%","13.30","13.68","651811","88000.99","0.67%"],["2015-09-07","13.99","13.60","-0.62","-4.36%","13.50","14.50","1400581","195178.28","1.44%"],["2015-09-02","13.77","14.22","-0.01","-0.07%","13.47","14.33","2294696","321810.06","2.36%"],["2015-09-01","13.70","14.23","0.43","3.12%","13.26","14.26","1950730","270726.91","2.01%"],["2015-08-31","13.41","13.80","0.22","1.62%","13.20","13.80","1434214","193216.17","1.48%"],["2015-08-28","13.31","13.58","0.40","3.03%","13.04","13.68","1374187","182820.80","1.41%"],["2015-08-27","13.64","13.18","-0.07","-0.53%","12.60","13.68","1533563","199670.64","1.58%"],["2015-08-26","13.30","13.25","0.25","1.92%","13.05","13.82","2346846","314274.12","2.42%"],["2015-08-25","12.80","13.00","-0.19","-1.44%","12.54","13.42","2750628","361503.66","2.83%"],["2015-08-24","13.65","13.19","-0.72","-5.18%","12.88","13.68","3419757","451942.41","3.52%"],["2015-08-21","14.19","13.91","-0.37","-2.59%","13.85","14.38","1379282","193889.53","1.42%"],["2015-08-20","14.35","14.28","-0.22","-1.52%","14.22","14.45","842494","120896.60","0.87%"],["2015-08-19","14.09","14.50","0.28","1.97%","14.03","14.54","999342","143058.09","1.03%"],["2015-08-18","14.74","14.22","-0.54","-3.66%","14.10","14.89","1478446","215313.48","1.52%"],["2015-08-17","14.78","14.76","-0.19","-1.27%","14.57","14.82","1273263","186962.44","1.31%"],["2015-08-14","14.86","14.95","0.07","0.47%","14.81","15.29","1494007","224160.59","1.54%"],["2015-08-13","14.90","14.88","-0.05","-0.33%","14.55","15.06","1163208","172243.00","1.20%"],["2015-08-12","15.20","14.93","-0.64","-4.11%","14.83","15.36","1445252","217793.28","1.49%"],["2015-08-11","14.95","15.57","0.50","3.32%","14.84","15.93","2567402","397285.19","2.64%"],["2015-08-10","14.69","15.07","0.47","3.22%","14.53","15.18","1686308","250218.47","1.74%"],["2015-08-07","14.47","14.60","0.26","1.81%","14.38","14.71","866519","126458.79","0.89%"],["2015-08-06","14.26","14.34","-0.11","-0.76%","14.14","14.63","509537","73368.28","0.52%"],["2015-08-05","14.73","14.45","-0.34","-2.30%","14.40","14.75","761177","110644.33","0.78%"],["2015-08-04","14.61","14.79","0.18","1.23%","14.53","14.98","808632","118789.12","0.83%"],["2015-08-03","14.10","14.61","0.43","3.03%","13.96","14.62","1539137","220430.67","1.59%"],["2015-07-31","13.95","14.18","0.10","0.71%","13.89","14.24","1227840","172978.64","1.26%"],["2015-07-30","14.58","14.08","-0.52","-3.56%","14.08","14.65","1243464","179124.38","1.28%"],["2015-07-29","14.60","14.60","-0.02","-0.14%","14.35","14.75","1641065","238050.12","1.69%"],["2015-07-28","13.90","14.62","0.42","2.96%","13.76","14.80","2836193","407279.91","2.92%"],["2015-07-27","15.41","14.20","-1.21","-7.85%","13.95","15.96","3127221","472953.25","3.22%"],["2015-07-24","15.17","15.41","0.25","1.65%","15.10","16.00","4654227","725186.06","4.79%"],["2015-07-23","14.54","15.16","0.46","3.13%","14.46","15.23","3373488","505003.62","3.48%"],["2015-07-22","14.51","14.70","0.19","1.31%","14.10","14.75","2342344","336883.69","2.41%"],["2015-07-21","14.77","14.51","-0.34","-2.29%","14.50","14.77","1957818","286711.16","2.02%"],["2015-07-20","14.97","15.35","0.28","1.86%","14.80","15.38","2961502","447726.59","3.05%"],["2015-07-17","14.77","15.07","0.37","2.52%","14.62","15.21","2552673","379781.47","2.63%"],["2015-07-16","14.71","14.70","-0.01","-0.07%","14.43","14.88","1777246","261098.95","1.83%"],["2015-07-15","14.44","14.71","0.16","1.10%","14.26","15.11","2683554","395025.56","2.76%"],["2015-07-14","14.68","14.55","-0.55","-3.64%","14.41","14.93","2779623","408058.69","2.86%"],["2015-07-13","14.60","15.10","0.13","0.87%","14.26","15.49","4687955","699464.56","4.83%"],["2015-07-10","14.20","14.97","0.42","2.89%","14.00","15.82","9107702","1381880.38","9.38%"],["2015-07-09","13.26","14.55","1.29","9.73%","12.81","14.59","6070451","850728.06","6.25%"],["2015-07-08","13.36","13.26","-1.28","-8.80%","13.09","14.09","7170862","950557.69","7.39%"],["2015-07-07","14.50","14.54","-0.34","-2.28%","14.16","15.05","4650930","677161.62","4.79%"],["2015-07-06","14.93","14.88","1.18","8.61%","13.90","15.07","6165474","894847.88","6.35%"],["2015-07-03","13.93","13.70","-0.51","-3.59%","13.20","14.25","3154673","434538.84","3.25%"],["2015-07-02","14.31","14.21","-0.04","-0.28%","13.14","14.43","3349161","466211.78","3.45%"],["2015-07-01","14.25","14.25","-0.27","-1.86%","14.15","14.72","2892503","419385.66","2.98%"],["2015-06-30","13.92","14.52","0.83","6.06%","13.60","14.62","4092262","579887.06","4.22%"],["2015-06-29","13.85","13.69","0.26","1.94%","12.88","14.30","4207974","580802.94","4.34%"],["2015-06-26","13.96","13.43","-0.77","-5.42%","12.80","14.25","3070641","416670.97","3.16%"],["2015-06-25","14.40","14.20","-0.18","-1.25%","14.16","14.76","2544738","368983.72","2.62%"],["2015-06-24","14.28","14.38","0.11","0.77%","14.07","14.41","2161885","308449.59","2.23%"],["2015-06-23","13.60","14.27","0.72","5.31%","13.51","14.30","2776475","386109.06","2.86%"],["2015-06-19","14.00","13.55","-0.63","-4.44%","13.50","14.21","2185684","303682.47","2.25%"],["2015-06-18","14.64","14.18","-0.40","-2.74%","14.15","14.82","2625411","381156.91","2.70%"],["2015-06-17","14.42","14.58","0.20","1.39%","14.10","14.60","2186124","314274.41","2.25%"],["2015-06-16","14.92","14.38","-0.57","-3.81%","14.26","14.93","2668429","389946.47","2.75%"],["2015-06-15","15.48","14.95","-0.53","-3.42%","14.91","15.50","2741810","415064.84","2.82%"],["2015-06-12","15.35","15.48","0.16","1.04%","15.30","15.66","2467937","382054.34","2.54%"],["2015-06-11","15.40","15.32","-0.20","-1.29%","15.15","15.52","2317570","354735.00","2.39%"],["2015-06-10","15.43","15.52","-0.14","-0.89%","15.35","15.75","2829564","440996.97","2.92%"],["2015-06-09","16.16","15.66","-0.42","-2.61%","15.49","16.25","4257386","674327.50","4.39%"],["2015-06-08","15.60","16.08","0.51","3.28%","15.47","16.22","5849616","928512.81","6.03%"],["2015-06-05","15.15","15.57","0.58","3.87%","15.01","15.75","5641506","865539.81","5.81%"],["2015-06-04","15.07","14.99","-0.06","-0.40%","14.13","15.35","3752068","558500.19","3.87%"],["2015-06-03","14.83","15.05","0.25","1.69%","14.55","15.18","3013718","446519.50","3.10%"],["2015-06-02","15.00","14.80","-0.08","-0.54%","14.55","15.01","2678691","395475.03","2.76%"],["2015-06-01","14.38","14.88","0.53","3.69%","14.25","14.94","3100400","453247.75","3.19%"]],"code":"cn_000002"}]