{"code":1000,"message":"成功","content":[{"code":"600206","name":"有研新材","date":"2024-07-01","open":8.95,"close":8.79,"high":9,"low":8.59,"type":"sh","volume":110183,"total_amt":97729104,"range_rate":4.61,"rise_rate":0,"rise":0,"t_rate":1.3},{"code":"600206","name":"有研新材","date":"2024-07-02","open":8.79,"close":8.69,"high":8.81,"low":8.65,"type":"sh","volume":81097,"total_amt":71374451,"range_rate":1.8,"rise_rate":-1.12,"rise":-0.1,"t_rate":0.96},{"code":"600206","name":"有研新材","date":"2024-07-03","open":8.69,"close":8.73,"high":8.81,"low":8.62,"type":"sh","volume":74400,"total_amt":65572457,"range_rate":2.16,"rise_rate":0.45,"rise":0.04,"t_rate":0.88},{"code":"600206","name":"有研新材","date":"2024-07-04","open":8.73,"close":8.52,"high":8.79,"low":8.48,"type":"sh","volume":78450,"total_amt":68249155,"range_rate":3.51,"rise_rate":-2.38,"rise":-0.21,"t_rate":0.93},{"code":"600206","name":"有研新材","date":"2024-07-05","open":8.51,"close":8.55,"high":8.61,"low":8.4,"type":"sh","volume":48322,"total_amt":41707712,"range_rate":2.43,"rise_rate":0.35,"rise":0.03,"t_rate":0.57},{"code":"600206","name":"有研新材","date":"2024-07-08","open":8.52,"close":8.31,"high":8.59,"low":8.28,"type":"sh","volume":72355,"total_amt":61737126,"range_rate":3.58,"rise_rate":-2.77,"rise":-0.24,"t_rate":0.85},{"code":"600206","name":"有研新材","date":"2024-07-09","open":8.28,"close":8.79,"high":8.87,"low":8.27,"type":"sh","volume":161582,"total_amt":141205533,"range_rate":7.13,"rise_rate":5.7,"rise":0.48,"t_rate":1.91},{"code":"600206","name":"有研新材","date":"2024-07-10","open":8.63,"close":8.65,"high":8.81,"low":8.57,"type":"sh","volume":95547,"total_amt":84313503,"range_rate":2.7,"rise_rate":-1.57,"rise":-0.14,"t_rate":1.13},{"code":"600206","name":"有研新材","date":"2024-07-11","open":8.78,"close":8.84,"high":8.91,"low":8.76,"type":"sh","volume":93990,"total_amt":84166127,"range_rate":1.71,"rise_rate":2.17,"rise":0.19,"t_rate":1.11},{"code":"600206","name":"有研新材","date":"2024-07-12","open":8.91,"close":8.76,"high":8.92,"low":8.74,"type":"sh","volume":52183,"total_amt":46421841,"range_rate":2.01,"rise_rate":-0.89,"rise":-0.08,"t_rate":0.62},{"code":"600206","name":"有研新材","date":"2024-07-15","open":8.78,"close":8.67,"high":8.81,"low":8.62,"type":"sh","volume":50158,"total_amt":44224076,"range_rate":2.14,"rise_rate":-1.01,"rise":-0.09,"t_rate":0.59},{"code":"600206","name":"有研新材","date":"2024-07-16","open":8.69,"close":8.77,"high":8.8,"low":8.59,"type":"sh","volume":55967,"total_amt":49370315,"range_rate":2.39,"rise_rate":1.14,"rise":0.1,"t_rate":0.66},{"code":"600206","name":"有研新材","date":"2024-07-17","open":8.78,"close":8.69,"high":8.81,"low":8.64,"type":"sh","volume":52316,"total_amt":46269076,"range_rate":1.91,"rise_rate":-0.9,"rise":-0.08,"t_rate":0.62},{"code":"600206","name":"有研新材","date":"2024-07-18","open":8.64,"close":8.62,"high":8.69,"low":8.44,"type":"sh","volume":71944,"total_amt":62358331,"range_rate":2.84,"rise_rate":-0.8,"rise":-0.07,"t_rate":0.85},{"code":"600206","name":"有研新材","date":"2024-07-19","open":8.58,"close":8.85,"high":8.9,"low":8.52,"type":"sh","volume":96408,"total_amt":85636986,"range_rate":4.35,"rise_rate":2.63,"rise":0.23,"t_rate":1.14},{"code":"600206","name":"有研新材","date":"2024-07-22","open":8.86,"close":8.9,"high":8.94,"low":8.8,"type":"sh","volume":79434,"total_amt":71487681,"range_rate":1.56,"rise_rate":0.56,"rise":0.05,"t_rate":0.94},{"code":"600206","name":"有研新材","date":"2024-07-23","open":8.9,"close":8.55,"high":8.91,"low":8.53,"type":"sh","volume":80791,"total_amt":71272368,"range_rate":4.22,"rise_rate":-3.88,"rise":-0.35,"t_rate":0.95},{"code":"600206","name":"有研新材","date":"2024-07-24","open":8.55,"close":8.39,"high":8.63,"low":8.39,"type":"sh","volume":69550,"total_amt":59734851,"range_rate":2.77,"rise_rate":-1.85,"rise":-0.16,"t_rate":0.82},{"code":"600206","name":"有研新材","date":"2024-07-25","open":8.27,"close":8.38,"high":8.49,"low":8.24,"type":"sh","volume":57088,"total_amt":48276083,"range_rate":2.94,"rise_rate":-0.12,"rise":-0.01,"t_rate":0.67},{"code":"600206","name":"有研新材","date":"2024-07-26","open":8.38,"close":8.58,"high":8.61,"low":8.36,"type":"sh","volume":60196,"total_amt":51994735,"range_rate":2.94,"rise_rate":2.36,"rise":0.2,"t_rate":0.71},{"code":"600206","name":"有研新材","date":"2024-07-29","open":8.55,"close":8.57,"high":8.65,"low":8.54,"type":"sh","volume":42929,"total_amt":37381222,"range_rate":1.27,"rise_rate":-0.12,"rise":-0.01,"t_rate":0.51},{"code":"600206","name":"有研新材","date":"2024-07-30","open":8.54,"close":8.66,"high":8.68,"low":8.47,"type":"sh","volume":51956,"total_amt":45263925,"range_rate":2.42,"rise_rate":1.04,"rise":0.09,"t_rate":0.61},{"code":"600206","name":"有研新材","date":"2024-07-31","open":8.67,"close":9.01,"high":9.02,"low":8.63,"type":"sh","volume":124059,"total_amt":111415308,"range_rate":4.45,"rise_rate":3.99,"rise":0.35,"t_rate":1.47}]}