[{"amount": 5385512.314, "change": 0.153, "close": 9.009, "high": 9.026, "low": 8.896, "open": 8.95, "pct_chg": 1.73, "pre_close": 8.856, "trade_date": "20260918", "ts_code": "518880.SH", "vol": 6013088.14}, {"amount": 5062606.725, "change": -0.049, "close": 8.856, "high": 8.888, "low": 8.787, "open": 8.86, "pct_chg": -0.55, "pre_close": 8.905, "trade_date": "20260917", "ts_code": "518880.SH", "vol": 5727481.59}, {"amount": 4945405.175, "change": 0.076, "close": 8.905, "high": 8.924, "low": 8.804, "open": 8.828, "pct_chg": 0.86, "pre_close": 8.829, "trade_date": "20260916", "ts_code": "518880.SH", "vol": 5570271.13}, {"amount": 3637561.796, "change": -0.046, "close": 8.829, "high": 8.879, "low": 8.814, "open": 8.849, "pct_chg": -0.52, "pre_close": 8.875, "trade_date": "20260915", "ts_code": "518880.SH", "vol": 4113994.21}, {"amount": 4054072.492, "change": -0.068, "close": 8.875, "high": 8.95, "low": 8.875, "open": 8.907, "pct_chg": -0.76, "pre_close": 8.943, "trade_date": "20260914", "ts_code": "518880.SH", "vol": 4548250.43}, {"amount": 5504843.797, "change": -0.14, "close": 8.943, "high": 8.963, "low": 8.852, "open": 8.895, "pct_chg": -1.54, "pre_close": 9.083, "trade_date": "20260911", "ts_code": "518880.SH", "vol": 6178323.29}, {"amount": 4001856.207, "change": 0.042, "close": 9.083, "high": 9.105, "low": 9.051, "open": 9.06, "pct_chg": 0.47, "pre_close": 9.041, "trade_date": "20260910", "ts_code": "518880.SH", "vol": 4410136.07}, {"amount": 4042974.966, "change": -0.006, "close": 9.041, "high": 9.052, "low": 8.97, "open": 8.97, "pct_chg": -0.07, "pre_close": 9.047, "trade_date": "20260909", "ts_code": "518880.SH", "vol": 4486996.52}, {"amount": 3766204.867, "change": 0.023, "close": 9.047, "high": 9.123, "low": 9.039, "open": 9.102, "pct_chg": 0.26, "pre_close": 9.024, "trade_date": "20260908", "ts_code": "518880.SH", "vol": 4143978.29}, {"amount": 4537564.249, "change": -0.14, "close": 9.024, "high": 9.076, "low": 9.009, "open": 9.021, "pct_chg": -1.53, "pre_close": 9.164, "trade_date": "20260907", "ts_code": "518880.SH", "vol": 5015777.86}, {"amount": 4243476.111, "change": 0.059, "close": 9.164, "high": 9.218, "low": 9.16, "open": 9.21, "pct_chg": 0.65, "pre_close": 9.105, "trade_date": "20260904", "ts_code": "518880.SH", "vol": 4615569.5}, {"amount": 5923257.966, "change": 0.203, "close": 9.105, "high": 9.135, "low": 9.045, "open": 9.045, "pct_chg": 2.28, "pre_close": 8.902, "trade_date": "20260903", "ts_code": "518880.SH", "vol": 6510649.68}, {"amount": 7544980.786, "change": -0.216, "close": 8.902, "high": 8.922, "low": 8.833, "open": 8.9, "pct_chg": -2.37, "pre_close": 9.118, "trade_date": "20260902", "ts_code": "518880.SH", "vol": 8497014.87}, {"amount": 4118875.882, "change": -0.017, "close": 9.118, "high": 9.156, "low": 9.108, "open": 9.128, "pct_chg": -0.19, "pre_close": 9.135, "trade_date": "20260901", "ts_code": "518880.SH", "vol": 4510448.54}, {"amount": 8556652.878, "change": -0.34, "close": 9.135, "high": 9.171, "low": 9.05, "open": 9.16, "pct_chg": -3.59, "pre_close": 9.475, "trade_date": "20260831", "ts_code": "518880.SH", "vol": 9381907.65}, {"amount": 4462695.029, "change": 0.029, "close": 9.475, "high": 9.475, "low": 9.398, "open": 9.437, "pct_chg": 0.31, "pre_close": 9.446, "trade_date": "20260828", "ts_code": "518880.SH", "vol": 4737013.59}, {"amount": 5438577.528, "change": -0.071, "close": 9.446, "high": 9.54, "low": 9.445, "open": 9.504, "pct_chg": -0.75, "pre_close": 9.517, "trade_date": "20260827", "ts_code": "518880.SH", "vol": 5729584.27}, {"amount": 5450348.265, "change": -0.016, "close": 9.517, "high": 9.588, "low": 9.498, "open": 9.539, "pct_chg": -0.17, "pre_close": 9.533, "trade_date": "20260826", "ts_code": "518880.SH", "vol": 5712793.84}, {"amount": 8837077.964, "change": -0.031, "close": 9.533, "high": 9.62, "low": 9.497, "open": 9.607, "pct_chg": -0.32, "pre_close": 9.564, "trade_date": "20260825", "ts_code": "518880.SH", "vol": 9249731.89}, {"amount": 8717758.032, "change": 0.176, "close": 9.564, "high": 9.582, "low": 9.48, "open": 9.488, "pct_chg": 1.88, "pre_close": 9.388, "trade_date": "20260824", "ts_code": "518880.SH", "vol": 9136327.92}, {"amount": 7684951.957, "change": 0.154, "close": 9.388, "high": 9.391, "low": 9.295, "open": 9.301, "pct_chg": 1.67, "pre_close": 9.234, "trade_date": "20260821", "ts_code": "518880.SH", "vol": 8229367.17}, {"amount": 5097893.331, "change": 0.26, "close": 9.234, "high": 9.253, "low": 9.2, "open": 9.251, "pct_chg": 2.9, "pre_close": 8.974, "trade_date": "20260820", "ts_code": "518880.SH", "vol": 5522733.33}, {"amount": 3593183.883, "change": -0.104, "close": 8.974, "high": 9.011, "low": 8.949, "open": 8.957, "pct_chg": -1.15, "pre_close": 9.078, "trade_date": "20260819", "ts_code": "518880.SH", "vol": 4002565.83}, {"amount": 3266272.875, "change": 0.01, "close": 9.078, "high": 9.126, "low": 9.047, "open": 9.111, "pct_chg": 0.11, "pre_close": 9.068, "trade_date": "20260818", "ts_code": "518880.SH", "vol": 3597530.54}, {"amount": 4032553.61, "change": 0.122, "close": 9.068, "high": 9.095, "low": 9.048, "open": 9.09, "pct_chg": 1.36, "pre_close": 8.946, "trade_date": "20260817", "ts_code": "518880.SH", "vol": 4450545.56}, {"amount": 4681877.001, "change": -0.096, "close": 8.946, "high": 8.949, "low": 8.891, "open": 8.906, "pct_chg": -1.06, "pre_close": 9.042, "trade_date": "20260814", "ts_code": "518880.SH", "vol": 5250783.77}, {"amount": 4877606.464, "change": -0.061, "close": 9.042, "high": 9.144, "low": 9.016, "open": 9.126, "pct_chg": -0.67, "pre_close": 9.103, "trade_date": "20260813", "ts_code": "518880.SH", "vol": 5373857.11}, {"amount": 5324529.499, "change": 0.094, "close": 9.103, "high": 9.121, "low": 9.051, "open": 9.07, "pct_chg": 1.04, "pre_close": 9.009, "trade_date": "20260812", "ts_code": "518880.SH", "vol": 5861954.01}, {"amount": 8414200.025, "change": 0.004, "close": 9.009, "high": 9.163, "low": 9.001, "open": 9.13, "pct_chg": 0.04, "pre_close": 9.005, "trade_date": "20260811", "ts_code": "518880.SH", "vol": 9266083.43}, {"amount": 5999793.89, "change": 0.113, "close": 9.005, "high": 9.005, "low": 8.908, "open": 8.94, "pct_chg": 1.27, "pre_close": 8.892, "trade_date": "20260810", "ts_code": "518880.SH", "vol": 6699550.11}, {"amount": 6154122.28, "change": 0.097, "close": 8.892, "high": 8.892, "low": 8.774, "open": 8.775, "pct_chg": 1.1, "pre_close": 8.795, "trade_date": "20260807", "ts_code": "518880.SH", "vol": 6963895.42}, {"amount": 7254680.44, "change": 0.155, "close": 8.795, "high": 8.905, "low": 8.783, "open": 8.88, "pct_chg": 1.79, "pre_close": 8.64, "trade_date": "20260806", "ts_code": "518880.SH", "vol": 8200628.38}, {"amount": 6399150.042, "change": 0.232, "close": 8.64, "high": 8.644, "low": 8.442, "open": 8.459, "pct_chg": 2.76, "pre_close": 8.408, "trade_date": "20260805", "ts_code": "518880.SH", "vol": 7474522.12}, {"amount": 2054825.165, "change": -0.009, "close": 8.408, "high": 8.425, "low": 8.391, "open": 8.394, "pct_chg": -0.11, "pre_close": 8.417, "trade_date": "20260804", "ts_code": "518880.SH", "vol": 2442896.78}, {"amount": 2710491.4, "change": -0.016, "close": 8.417, "high": 8.43, "low": 8.383, "open": 8.4, "pct_chg": -0.19, "pre_close": 8.433, "trade_date": "20260803", "ts_code": "518880.SH", "vol": 3223144.06}, {"amount": 2518760.872, "change": 0.073, "close": 8.433, "high": 8.464, "low": 8.42, "open": 8.46, "pct_chg": 0.87, "pre_close": 8.36, "trade_date": "20260731", "ts_code": "518880.SH", "vol": 2983895.17}, {"amount": 3395683.596, "change": -0.032, "close": 8.36, "high": 8.484, "low": 8.35, "open": 8.463, "pct_chg": -0.38, "pre_close": 8.392, "trade_date": "20260730", "ts_code": "518880.SH", "vol": 4033314.64}, {"amount": 2274588.148, "change": -0.008, "close": 8.392, "high": 8.399, "low": 8.34, "open": 8.34, "pct_chg": -0.1, "pre_close": 8.4, "trade_date": "20260729", "ts_code": "518880.SH", "vol": 2715563.76}, {"amount": 1793455.522, "change": -0.102, "close": 8.4, "high": 8.406, "low": 8.372, "open": 8.391, "pct_chg": -1.2, "pre_close": 8.502, "trade_date": "20260728", "ts_code": "518880.SH", "vol": 2137056.79}, {"amount": 2182507.755, "change": 0.117, "close": 8.502, "high": 8.527, "low": 8.476, "open": 8.503, "pct_chg": 1.4, "pre_close": 8.385, "trade_date": "20260727", "ts_code": "518880.SH", "vol": 2567335.38}, {"amount": 3099445.119, "change": -0.175, "close": 8.385, "high": 8.42, "low": 8.36, "open": 8.4, "pct_chg": -2.04, "pre_close": 8.56, "trade_date": "20260724", "ts_code": "518880.SH", "vol": 3696369}, {"amount": 3180421.456, "change": 0, "close": 8.56, "high": 8.61, "low": 8.541, "open": 8.604, "pct_chg": 0, "pre_close": 8.56, "trade_date": "20260723", "ts_code": "518880.SH", "vol": 3712661.98}, {"amount": 5570743.361, "change": 0.092, "close": 8.56, "high": 8.614, "low": 8.546, "open": 8.555, "pct_chg": 1.09, "pre_close": 8.468, "trade_date": "20260722", "ts_code": "518880.SH", "vol": 6494273.12}, {"amount": 2700615.686, "change": 0.15, "close": 8.468, "high": 8.477, "low": 8.345, "open": 8.352, "pct_chg": 1.8, "pre_close": 8.318, "trade_date": "20260721", "ts_code": "518880.SH", "vol": 3211973.19}, {"amount": 1671393.158, "change": 0.007, "close": 8.318, "high": 8.362, "low": 8.3, "open": 8.311, "pct_chg": 0.08, "pre_close": 8.311, "trade_date": "20260720", "ts_code": "518880.SH", "vol": 2007208}, {"amount": 2358048.522, "change": -0.052, "close": 8.311, "high": 8.326, "low": 8.256, "open": 8.291, "pct_chg": -0.62, "pre_close": 8.363, "trade_date": "20260717", "ts_code": "518880.SH", "vol": 2844768.6}, {"amount": 1506556.933, "change": -0.006, "close": 8.363, "high": 8.395, "low": 8.349, "open": 8.375, "pct_chg": -0.07, "pre_close": 8.369, "trade_date": "20260716", "ts_code": "518880.SH", "vol": 1800219.1}, {"amount": 1912067.301, "change": -0.004, "close": 8.369, "high": 8.42, "low": 8.347, "open": 8.415, "pct_chg": -0.05, "pre_close": 8.373, "trade_date": "20260715", "ts_code": "518880.SH", "vol": 2283309.52}, {"amount": 1974213.7, "change": -0.046, "close": 8.373, "high": 8.389, "low": 8.302, "open": 8.302, "pct_chg": -0.55, "pre_close": 8.419, "trade_date": "20260714", "ts_code": "518880.SH", "vol": 2362128}, {"amount": 2551745.651, "change": -0.122, "close": 8.419, "high": 8.497, "low": 8.413, "open": 8.47, "pct_chg": -1.43, "pre_close": 8.541, "trade_date": "20260713", "ts_code": "518880.SH", "vol": 3020485.24}, {"amount": 1953497.774, "change": -0.003, "close": 8.541, "high": 8.587, "low": 8.538, "open": 8.551, "pct_chg": -0.04, "pre_close": 8.544, "trade_date": "20260710", "ts_code": "518880.SH", "vol": 2282915.24}, {"amount": 2084790.591, "change": -0.045, "close": 8.544, "high": 8.55, "low": 8.446, "open": 8.495, "pct_chg": -0.52, "pre_close": 8.589, "trade_date": "20260709", "ts_code": "518880.SH", "vol": 2454206.53}, {"amount": 2068067.225, "change": -0.008, "close": 8.589, "high": 8.605, "low": 8.53, "open": 8.543, "pct_chg": -0.09, "pre_close": 8.597, "trade_date": "20260708", "ts_code": "518880.SH", "vol": 2410681.82}, {"amount": 1924146.85, "change": -0.034, "close": 8.597, "high": 8.62, "low": 8.564, "open": 8.59, "pct_chg": -0.39, "pre_close": 8.631, "trade_date": "20260707", "ts_code": "518880.SH", "vol": 2238576.97}, {"amount": 2744403.494, "change": -0.041, "close": 8.631, "high": 8.738, "low": 8.62, "open": 8.696, "pct_chg": -0.47, "pre_close": 8.672, "trade_date": "20260706", "ts_code": "518880.SH", "vol": 3162708.03}, {"amount": 4059995.573, "change": 0.197, "close": 8.672, "high": 8.726, "low": 8.636, "open": 8.706, "pct_chg": 2.32, "pre_close": 8.475, "trade_date": "20260703", "ts_code": "518880.SH", "vol": 4676684.83}, {"amount": 4346984.456, "change": 0.204, "close": 8.475, "high": 8.484, "low": 8.397, "open": 8.425, "pct_chg": 2.47, "pre_close": 8.271, "trade_date": "20260702", "ts_code": "518880.SH", "vol": 5149789.77}, {"amount": 2526820.875, "change": -0.107, "close": 8.271, "high": 8.3, "low": 8.253, "open": 8.284, "pct_chg": -1.28, "pre_close": 8.378, "trade_date": "20260701", "ts_code": "518880.SH", "vol": 3052898.7}, {"amount": 3473352.887, "change": -0.071, "close": 8.378, "high": 8.389, "low": 8.224, "open": 8.262, "pct_chg": -0.84, "pre_close": 8.449, "trade_date": "20260630", "ts_code": "518880.SH", "vol": 4192779.45}, {"amount": 2870486.268, "change": 0.059, "close": 8.449, "high": 8.479, "low": 8.404, "open": 8.445, "pct_chg": 0.7, "pre_close": 8.39, "trade_date": "20260629", "ts_code": "518880.SH", "vol": 3398349.07}, {"amount": 3213357.332, "change": 0.103, "close": 8.39, "high": 8.393, "low": 8.293, "open": 8.365, "pct_chg": 1.24, "pre_close": 8.287, "trade_date": "20260626", "ts_code": "518880.SH", "vol": 3848075.48}, {"amount": 4224829.996, "change": -0.228, "close": 8.287, "high": 8.33, "low": 8.267, "open": 8.33, "pct_chg": -2.68, "pre_close": 8.515, "trade_date": "20260625", "ts_code": "518880.SH", "vol": 5089866.39}, {"amount": 3418706.769, "change": -0.022, "close": 8.515, "high": 8.53, "low": 8.426, "open": 8.485, "pct_chg": -0.26, "pre_close": 8.537, "trade_date": "20260624", "ts_code": "518880.SH", "vol": 4029970.39}, {"amount": 3654668.516, "change": -0.179, "close": 8.537, "high": 8.674, "low": 8.525, "open": 8.668, "pct_chg": -2.05, "pre_close": 8.716, "trade_date": "20260623", "ts_code": "518880.SH", "vol": 4256305.33}, {"amount": 3834546.126, "change": -0.192, "close": 8.716, "high": 8.742, "low": 8.655, "open": 8.735, "pct_chg": -2.16, "pre_close": 8.908, "trade_date": "20260622", "ts_code": "518880.SH", "vol": 4409718.31}, {"amount": 2663369.298, "change": -0.049, "close": 8.908, "high": 8.964, "low": 8.892, "open": 8.95, "pct_chg": -0.55, "pre_close": 8.957, "trade_date": "20260618", "ts_code": "518880.SH", "vol": 2982682.13}, {"amount": 2361143.262, "change": 0.008, "close": 8.957, "high": 8.986, "low": 8.933, "open": 8.978, "pct_chg": 0.09, "pre_close": 8.949, "trade_date": "20260617", "ts_code": "518880.SH", "vol": 2634057.74}, {"amount": 2461164.661, "change": 0.021, "close": 8.949, "high": 8.968, "low": 8.92, "open": 8.945, "pct_chg": 0.24, "pre_close": 8.928, "trade_date": "20260616", "ts_code": "518880.SH", "vol": 2752220.53}, {"amount": 4468968.234, "change": 0.269, "close": 8.928, "high": 8.988, "low": 8.91, "open": 8.916, "pct_chg": 3.11, "pre_close": 8.659, "trade_date": "20260615", "ts_code": "518880.SH", "vol": 4994174.55}, {"amount": 3787489.191, "change": 0.153, "close": 8.659, "high": 8.715, "low": 8.639, "open": 8.67, "pct_chg": 1.8, "pre_close": 8.506, "trade_date": "20260612", "ts_code": "518880.SH", "vol": 4367406.87}, {"amount": 5515478.4, "change": -0.23, "close": 8.506, "high": 8.58, "low": 8.418, "open": 8.561, "pct_chg": -2.63, "pre_close": 8.736, "trade_date": "20260611", "ts_code": "518880.SH", "vol": 6491526.77}, {"amount": 4889766.654, "change": -0.269, "close": 8.736, "high": 8.78, "low": 8.671, "open": 8.74, "pct_chg": -2.99, "pre_close": 9.005, "trade_date": "20260610", "ts_code": "518880.SH", "vol": 5609092.57}, {"amount": 2589621.005, "change": 0.052, "close": 9.005, "high": 9.046, "low": 9.004, "open": 9.01, "pct_chg": 0.58, "pre_close": 8.953, "trade_date": "20260609", "ts_code": "518880.SH", "vol": 2870005.33}, {"amount": 4442538.006, "change": -0.299, "close": 8.953, "high": 9.024, "low": 8.893, "open": 9.001, "pct_chg": -3.23, "pre_close": 9.252, "trade_date": "20260608", "ts_code": "518880.SH", "vol": 4952978.82}, {"amount": 2788572.679, "change": -0.038, "close": 9.252, "high": 9.275, "low": 9.21, "open": 9.263, "pct_chg": -0.41, "pre_close": 9.29, "trade_date": "20260605", "ts_code": "518880.SH", "vol": 3017553.05}, {"amount": 2623259.392, "change": 0.009, "close": 9.29, "high": 9.32, "low": 9.274, "open": 9.301, "pct_chg": 0.1, "pre_close": 9.281, "trade_date": "20260604", "ts_code": "518880.SH", "vol": 2821726.74}, {"amount": 3024667.411, "change": -0.129, "close": 9.281, "high": 9.327, "low": 9.263, "open": 9.28, "pct_chg": -1.37, "pre_close": 9.41, "trade_date": "20260603", "ts_code": "518880.SH", "vol": 3254876}, {"amount": 3034940.31, "change": 0.066, "close": 9.41, "high": 9.414, "low": 9.266, "open": 9.3, "pct_chg": 0.71, "pre_close": 9.344, "trade_date": "20260602", "ts_code": "518880.SH", "vol": 3247780.5}, {"amount": 2427380.926, "change": -0.053, "close": 9.344, "high": 9.414, "low": 9.343, "open": 9.398, "pct_chg": -0.56, "pre_close": 9.397, "trade_date": "20260601", "ts_code": "518880.SH", "vol": 2586409.02}, {"amount": 3262565.266, "change": 0.265, "close": 9.397, "high": 9.4, "low": 9.34, "open": 9.385, "pct_chg": 2.9, "pre_close": 9.132, "trade_date": "20260529", "ts_code": "518880.SH", "vol": 3482352.18}, {"amount": 4181014.488, "change": -0.213, "close": 9.132, "high": 9.218, "low": 9.108, "open": 9.216, "pct_chg": -2.28, "pre_close": 9.345, "trade_date": "20260528", "ts_code": "518880.SH", "vol": 4566207.53}, {"amount": 3044601.314, "change": -0.109, "close": 9.345, "high": 9.425, "low": 9.336, "open": 9.419, "pct_chg": -1.153, "pre_close": 9.454, "trade_date": "20260527", "ts_code": "518880.SH", "vol": 3246682.08}, {"amount": 2089349.183, "change": -0.058, "close": 9.454, "high": 9.487, "low": 9.442, "open": 9.481, "pct_chg": -0.6098, "pre_close": 9.512, "trade_date": "20260526", "ts_code": "518880.SH", "vol": 2208614.2}, {"amount": 2269776.991, "change": 0.051, "close": 9.512, "high": 9.54, "low": 9.49, "open": 9.531, "pct_chg": 0.5391, "pre_close": 9.461, "trade_date": "20260525", "ts_code": "518880.SH", "vol": 2386059.4}, {"amount": 2567719.896, "change": 0.011, "close": 9.461, "high": 9.474, "low": 9.424, "open": 9.46, "pct_chg": 0.1164, "pre_close": 9.45, "trade_date": "20260522", "ts_code": "518880.SH", "vol": 2715696.63}, {"amount": 3206814.236, "change": 0.083, "close": 9.45, "high": 9.543, "low": 9.447, "open": 9.53, "pct_chg": 0.8861, "pre_close": 9.367, "trade_date": "20260521", "ts_code": "518880.SH", "vol": 3377730.7}, {"amount": 5114796.529, "change": -0.148, "close": 9.367, "high": 9.4, "low": 9.332, "open": 9.4, "pct_chg": -1.5554, "pre_close": 9.515, "trade_date": "20260520", "ts_code": "518880.SH", "vol": 5463214.91}, {"amount": 2516240.589, "change": 0.002, "close": 9.515, "high": 9.554, "low": 9.485, "open": 9.519, "pct_chg": 0.021, "pre_close": 9.513, "trade_date": "20260519", "ts_code": "518880.SH", "vol": 2643764.15}, {"amount": 4527932.597, "change": -0.041, "close": 9.513, "high": 9.534, "low": 9.435, "open": 9.44, "pct_chg": -0.4291, "pre_close": 9.554, "trade_date": "20260518", "ts_code": "518880.SH", "vol": 4769784.63}, {"amount": 6233847.911, "change": -0.241, "close": 9.554, "high": 9.659, "low": 9.532, "open": 9.645, "pct_chg": -2.4604, "pre_close": 9.795, "trade_date": "20260515", "ts_code": "518880.SH", "vol": 6498776.83}, {"amount": 2903498.943, "change": -0.009, "close": 9.795, "high": 9.802, "low": 9.761, "open": 9.78, "pct_chg": -0.0918, "pre_close": 9.804, "trade_date": "20260514", "ts_code": "518880.SH", "vol": 2968823.93}, {"amount": 2925864.489, "change": -0.002, "close": 9.804, "high": 9.834, "low": 9.78, "open": 9.818, "pct_chg": -0.0204, "pre_close": 9.806, "trade_date": "20260513", "ts_code": "518880.SH", "vol": 2983073.55}, {"amount": 3997558.136, "change": 0.032, "close": 9.806, "high": 9.906, "low": 9.8, "open": 9.9, "pct_chg": 0.3274, "pre_close": 9.774, "trade_date": "20260512", "ts_code": "518880.SH", "vol": 4059230.15}, {"amount": 4376016.747, "change": -0.106, "close": 9.774, "high": 9.827, "low": 9.714, "open": 9.827, "pct_chg": -1.0729, "pre_close": 9.88, "trade_date": "20260511", "ts_code": "518880.SH", "vol": 4475876.7}, {"amount": 3361489.92, "change": -0.029, "close": 9.88, "high": 9.897, "low": 9.853, "open": 9.871, "pct_chg": -0.2927, "pre_close": 9.909, "trade_date": "20260508", "ts_code": "518880.SH", "vol": 3403790.15}, {"amount": 4322115.66, "change": 0.118, "close": 9.909, "high": 9.933, "low": 9.835, "open": 9.871, "pct_chg": 1.2052, "pre_close": 9.791, "trade_date": "20260507", "ts_code": "518880.SH", "vol": 4380057.3}, {"amount": 3827234.55, "change": 0.113, "close": 9.791, "high": 9.792, "low": 9.698, "open": 9.698, "pct_chg": 1.1676, "pre_close": 9.678, "trade_date": "20260506", "ts_code": "518880.SH", "vol": 3926977.76}, {"amount": 3894564.587, "change": 0.041, "close": 9.678, "high": 9.679, "low": 9.58, "open": 9.629, "pct_chg": 0.4254, "pre_close": 9.637, "trade_date": "20260430", "ts_code": "518880.SH", "vol": 4046629.69}, {"amount": 4943877.284, "change": -0.095, "close": 9.637, "high": 9.68, "low": 9.63, "open": 9.641, "pct_chg": -0.9762, "pre_close": 9.732, "trade_date": "20260429", "ts_code": "518880.SH", "vol": 5119968.33}, {"amount": 3676337.287, "change": -0.165, "close": 9.732, "high": 9.854, "low": 9.714, "open": 9.85, "pct_chg": -1.6672, "pre_close": 9.897, "trade_date": "20260428", "ts_code": "518880.SH", "vol": 3761043.47}, {"amount": 2526051.171, "change": 0.071, "close": 9.897, "high": 9.917, "low": 9.857, "open": 9.859, "pct_chg": 0.7226, "pre_close": 9.826, "trade_date": "20260427", "ts_code": "518880.SH", "vol": 2554760.37}, {"amount": 3091878.872, "change": -0.074, "close": 9.826, "high": 9.886, "low": 9.814, "open": 9.885, "pct_chg": -0.7475, "pre_close": 9.9, "trade_date": "20260424", "ts_code": "518880.SH", "vol": 3141902.01}, {"amount": 4226616.551, "change": -0.104, "close": 9.9, "high": 9.947, "low": 9.865, "open": 9.935, "pct_chg": -1.0396, "pre_close": 10.004, "trade_date": "20260423", "ts_code": "518880.SH", "vol": 4267851.3}, {"amount": 3637270.995, "change": -0.006, "close": 10.004, "high": 10.008, "low": 9.968, "open": 9.968, "pct_chg": -0.0599, "pre_close": 10.01, "trade_date": "20260422", "ts_code": "518880.SH", "vol": 3642197.94}, {"amount": 3250579.583, "change": -0.026, "close": 10.01, "high": 10.072, "low": 10.003, "open": 10.07, "pct_chg": -0.2591, "pre_close": 10.036, "trade_date": "20260421", "ts_code": "518880.SH", "vol": 3239028.76}, {"amount": 3572623.672, "change": 0.007, "close": 10.036, "high": 10.075, "low": 10.013, "open": 10.04, "pct_chg": 0.0698, "pre_close": 10.029, "trade_date": "20260420", "ts_code": "518880.SH", "vol": 3558334.75}, {"amount": 3589199.404, "change": -0.068, "close": 10.029, "high": 10.071, "low": 9.99, "open": 10, "pct_chg": -0.6735, "pre_close": 10.097, "trade_date": "20260417", "ts_code": "518880.SH", "vol": 3577189.01}, {"amount": 3796363.197, "change": 0.033, "close": 10.097, "high": 10.111, "low": 10.07, "open": 10.095, "pct_chg": 0.3279, "pre_close": 10.064, "trade_date": "20260416", "ts_code": "518880.SH", "vol": 3762437.13}, {"amount": 4949413.437, "change": 0.053, "close": 10.064, "high": 10.15, "low": 10.062, "open": 10.127, "pct_chg": 0.5294, "pre_close": 10.011, "trade_date": "20260415", "ts_code": "518880.SH", "vol": 4897697.44}, {"amount": 4218777.617, "change": 0.087, "close": 10.011, "high": 10.012, "low": 9.968, "open": 9.999, "pct_chg": 0.8767, "pre_close": 9.924, "trade_date": "20260414", "ts_code": "518880.SH", "vol": 4221604.66}, {"amount": 4251246.607, "change": -0.048, "close": 9.924, "high": 9.939, "low": 9.9, "open": 9.918, "pct_chg": -0.4813, "pre_close": 9.972, "trade_date": "20260413", "ts_code": "518880.SH", "vol": 4285543.92}, {"amount": 5772482.719, "change": 0.064, "close": 9.972, "high": 10.03, "low": 9.954, "open": 9.995, "pct_chg": 0.6459, "pre_close": 9.908, "trade_date": "20260410", "ts_code": "518880.SH", "vol": 5776953.24}, {"amount": 6501536.554, "change": -0.205, "close": 9.908, "high": 9.95, "low": 9.9, "open": 9.92, "pct_chg": -2.0271, "pre_close": 10.113, "trade_date": "20260409", "ts_code": "518880.SH", "vol": 6552527.44}, {"amount": 10051847.595, "change": 0.276, "close": 10.113, "high": 10.153, "low": 10.057, "open": 10.103, "pct_chg": 2.8057, "pre_close": 9.837, "trade_date": "20260408", "ts_code": "518880.SH", "vol": 9943479.75}, {"amount": 5331846.502, "change": 0.009, "close": 9.837, "high": 9.867, "low": 9.781, "open": 9.845, "pct_chg": 0.0916, "pre_close": 9.828, "trade_date": "20260407", "ts_code": "518880.SH", "vol": 5427847.69}, {"amount": 4176219.528, "change": 0.09, "close": 9.828, "high": 9.914, "low": 9.793, "open": 9.914, "pct_chg": 0.9242, "pre_close": 9.738, "trade_date": "20260403", "ts_code": "518880.SH", "vol": 4242962}, {"amount": 12814253.058, "change": -0.286, "close": 9.738, "high": 10, "low": 9.641, "open": 10, "pct_chg": -2.8532, "pre_close": 10.024, "trade_date": "20260402", "ts_code": "518880.SH", "vol": 13026467.46}, {"amount": 8316311.343, "change": 0.325, "close": 10.024, "high": 10.028, "low": 9.912, "open": 9.95, "pct_chg": 3.3509, "pre_close": 9.699, "trade_date": "20260401", "ts_code": "518880.SH", "vol": 8356708.18}, {"amount": 9575690.405, "change": 0.043, "close": 9.699, "high": 9.836, "low": 9.697, "open": 9.751, "pct_chg": 0.4453, "pre_close": 9.656, "trade_date": "20260331", "ts_code": "518880.SH", "vol": 9818017.1}, {"amount": 10053472.875, "change": 0.162, "close": 9.656, "high": 9.696, "low": 9.473, "open": 9.496, "pct_chg": 1.7063, "pre_close": 9.494, "trade_date": "20260330", "ts_code": "518880.SH", "vol": 10467459.03}, {"amount": 7077216.082, "change": 0.044, "close": 9.494, "high": 9.528, "low": 9.358, "open": 9.358, "pct_chg": 0.4656, "pre_close": 9.45, "trade_date": "20260327", "ts_code": "518880.SH", "vol": 7487072.64}, {"amount": 10525933.922, "change": -0.191, "close": 9.45, "high": 9.637, "low": 9.358, "open": 9.628, "pct_chg": -1.9811, "pre_close": 9.641, "trade_date": "20260326", "ts_code": "518880.SH", "vol": 11076212.74}, {"amount": 11438092.704, "change": 0.342, "close": 9.641, "high": 9.772, "low": 9.609, "open": 9.7, "pct_chg": 3.6778, "pre_close": 9.299, "trade_date": "20260325", "ts_code": "518880.SH", "vol": 11786322.01}, {"amount": 13716736.873, "change": 0.358, "close": 9.299, "high": 9.303, "low": 9.105, "open": 9.21, "pct_chg": 4.004, "pre_close": 8.941, "trade_date": "20260324", "ts_code": "518880.SH", "vol": 14905164.64}, {"amount": 18231773.873, "change": -0.955, "close": 8.941, "high": 9.5, "low": 8.906, "open": 9.488, "pct_chg": -9.6504, "pre_close": 9.896, "trade_date": "20260323", "ts_code": "518880.SH", "vol": 19747659.11}, {"amount": 11878418.533, "change": -0.23, "close": 9.896, "high": 10.066, "low": 9.883, "open": 9.9, "pct_chg": -2.2714, "pre_close": 10.126, "trade_date": "20260320", "ts_code": "518880.SH", "vol": 11917840.92}, {"amount": 9006105.538, "change": -0.48, "close": 10.126, "high": 10.345, "low": 10.08, "open": 10.283, "pct_chg": -4.5257, "pre_close": 10.606, "trade_date": "20260319", "ts_code": "518880.SH", "vol": 8783621.47}, {"amount": 3756857.569, "change": -0.031, "close": 10.606, "high": 10.639, "low": 10.57, "open": 10.638, "pct_chg": -0.2914, "pre_close": 10.637, "trade_date": "20260318", "ts_code": "518880.SH", "vol": 3544273.28}, {"amount": 3766972.817, "change": -0.027, "close": 10.637, "high": 10.696, "low": 10.63, "open": 10.632, "pct_chg": -0.2532, "pre_close": 10.664, "trade_date": "20260317", "ts_code": "518880.SH", "vol": 3535281.9}, {"amount": 5100457.125, "change": -0.138, "close": 10.664, "high": 10.7, "low": 10.605, "open": 10.63, "pct_chg": -1.2775, "pre_close": 10.802, "trade_date": "20260316", "ts_code": "518880.SH", "vol": 4789246.6}, {"amount": 4211610.423, "change": -0.136, "close": 10.802, "high": 10.88, "low": 10.791, "open": 10.852, "pct_chg": -1.2434, "pre_close": 10.938, "trade_date": "20260313", "ts_code": "518880.SH", "vol": 3885245.33}, {"amount": 4253167.289, "change": -0.036, "close": 10.938, "high": 10.956, "low": 10.892, "open": 10.928, "pct_chg": -0.328, "pre_close": 10.974, "trade_date": "20260312", "ts_code": "518880.SH", "vol": 3892379.02}, {"amount": 5230093.074, "change": 0.018, "close": 10.974, "high": 11.028, "low": 10.964, "open": 11.026, "pct_chg": 0.1643, "pre_close": 10.956, "trade_date": "20260311", "ts_code": "518880.SH", "vol": 4754957.27}, {"amount": 4801155.476, "change": 0.088, "close": 10.956, "high": 10.991, "low": 10.943, "open": 10.963, "pct_chg": 0.8097, "pre_close": 10.868, "trade_date": "20260310", "ts_code": "518880.SH", "vol": 4379328.78}, {"amount": 8713281.061, "change": -0.005, "close": 10.868, "high": 10.95, "low": 10.793, "open": 10.858, "pct_chg": -0.046, "pre_close": 10.873, "trade_date": "20260309", "ts_code": "518880.SH", "vol": 8012132.16}, {"amount": 5356472.276, "change": -0.091, "close": 10.873, "high": 10.937, "low": 10.831, "open": 10.834, "pct_chg": -0.83, "pre_close": 10.964, "trade_date": "20260306", "ts_code": "518880.SH", "vol": 4916711.93}, {"amount": 7165201.084, "change": -0.016, "close": 10.964, "high": 11.014, "low": 10.889, "open": 10.98, "pct_chg": -0.1457, "pre_close": 10.98, "trade_date": "20260305", "ts_code": "518880.SH", "vol": 6536802}, {"amount": 10981117.96, "change": -0.279, "close": 10.98, "high": 11.085, "low": 10.926, "open": 11, "pct_chg": -2.478, "pre_close": 11.259, "trade_date": "20260304", "ts_code": "518880.SH", "vol": 9979811.75}, {"amount": 10968192.369, "change": -0.158, "close": 11.259, "high": 11.418, "low": 11.202, "open": 11.418, "pct_chg": -1.3839, "pre_close": 11.417, "trade_date": "20260303", "ts_code": "518880.SH", "vol": 9692849.41}, {"amount": 12775642.356, "change": 0.484, "close": 11.417, "high": 11.419, "low": 11.214, "open": 11.368, "pct_chg": 4.427, "pre_close": 10.933, "trade_date": "20260302", "ts_code": "518880.SH", "vol": 11300971.71}, {"amount": 5063424.364, "change": 0.02, "close": 10.933, "high": 10.95, "low": 10.911, "open": 10.92, "pct_chg": 0.1833, "pre_close": 10.913, "trade_date": "20260227", "ts_code": "518880.SH", "vol": 4631263.87}, {"amount": 4781387.315, "change": -0.046, "close": 10.913, "high": 10.944, "low": 10.896, "open": 10.939, "pct_chg": -0.4197, "pre_close": 10.959, "trade_date": "20260226", "ts_code": "518880.SH", "vol": 4377669.76}, {"amount": 6656474.798, "change": 0.009, "close": 10.959, "high": 10.992, "low": 10.92, "open": 10.953, "pct_chg": 0.0822, "pre_close": 10.95, "trade_date": "20260225", "ts_code": "518880.SH", "vol": 6074773.46}, {"amount": 8241565.507, "change": 0.375, "close": 10.95, "high": 10.998, "low": 10.903, "open": 10.92, "pct_chg": 3.5461, "pre_close": 10.575, "trade_date": "20260224", "ts_code": "518880.SH", "vol": 7523137.23}, {"amount": 8131354.16, "change": -0.145, "close": 10.575, "high": 10.617, "low": 10.508, "open": 10.582, "pct_chg": -1.3526, "pre_close": 10.72, "trade_date": "20260213", "ts_code": "518880.SH", "vol": 7693922.58}, {"amount": 6445229.523, "change": -0.038, "close": 10.72, "high": 10.752, "low": 10.7, "open": 10.72, "pct_chg": -0.3532, "pre_close": 10.758, "trade_date": "20260212", "ts_code": "518880.SH", "vol": 6004793.5}, {"amount": 7317564.815, "change": 0.089, "close": 10.758, "high": 10.765, "low": 10.7, "open": 10.704, "pct_chg": 0.8342, "pre_close": 10.669, "trade_date": "20260211", "ts_code": "518880.SH", "vol": 6818267.14}, {"amount": 7513073.622, "change": -0.05, "close": 10.669, "high": 10.733, "low": 10.661, "open": 10.686, "pct_chg": -0.4665, "pre_close": 10.719, "trade_date": "20260210", "ts_code": "518880.SH", "vol": 7026000.61}, {"amount": 12418166.669, "change": 0.362, "close": 10.719, "high": 10.75, "low": 10.61, "open": 10.72, "pct_chg": 3.4952, "pre_close": 10.357, "trade_date": "20260209", "ts_code": "518880.SH", "vol": 11612227.45}, {"amount": 19034272.998, "change": -0.166, "close": 10.357, "high": 10.523, "low": 10.05, "open": 10.079, "pct_chg": -1.5775, "pre_close": 10.523, "trade_date": "20260206", "ts_code": "518880.SH", "vol": 18412789.75}, {"amount": 20057436.535, "change": -0.344, "close": 10.523, "high": 10.695, "low": 10.3, "open": 10.61, "pct_chg": -3.1655, "pre_close": 10.867, "trade_date": "20260205", "ts_code": "518880.SH", "vol": 19090454.95}, {"amount": 15412917.353, "change": 0.445, "close": 10.867, "high": 10.904, "low": 10.738, "open": 10.795, "pct_chg": 4.2698, "pre_close": 10.422, "trade_date": "20260204", "ts_code": "518880.SH", "vol": 14242989.36}, {"amount": 21613177.107, "change": 0.514, "close": 10.422, "high": 10.461, "low": 10.105, "open": 10.355, "pct_chg": 5.1877, "pre_close": 9.908, "trade_date": "20260203", "ts_code": "518880.SH", "vol": 21009166.76}, {"amount": 19145014.244, "change": -1.101, "close": 9.908, "high": 10.245, "low": 9.908, "open": 9.908, "pct_chg": -10.0009, "pre_close": 11.009, "trade_date": "20260202", "ts_code": "518880.SH", "vol": 18998204.2}, {"amount": 25777505.557, "change": -0.895, "close": 11.009, "high": 11.533, "low": 10.8, "open": 11.471, "pct_chg": -7.5185, "pre_close": 11.904, "trade_date": "20260130", "ts_code": "518880.SH", "vol": 23016096.92}, {"amount": 17799095.491, "change": 0.624, "close": 11.904, "high": 11.977, "low": 11.796, "open": 11.918, "pct_chg": 5.5319, "pre_close": 11.28, "trade_date": "20260129", "ts_code": "518880.SH", "vol": 14971079.26}, {"amount": 11961498.145, "change": 0.346, "close": 11.28, "high": 11.288, "low": 11.109, "open": 11.11, "pct_chg": 3.1644, "pre_close": 10.934, "trade_date": "20260128", "ts_code": "518880.SH", "vol": 10662010.04}, {"amount": 8395732.861, "change": 0.01, "close": 10.934, "high": 10.946, "low": 10.848, "open": 10.883, "pct_chg": 0.0915, "pre_close": 10.924, "trade_date": "20260127", "ts_code": "518880.SH", "vol": 7711072.5}, {"amount": 10463068.625, "change": 0.307, "close": 10.924, "high": 10.955, "low": 10.848, "open": 10.886, "pct_chg": 2.8916, "pre_close": 10.617, "trade_date": "20260126", "ts_code": "518880.SH", "vol": 9604744.83}, {"amount": 7746553.192, "change": 0.276, "close": 10.617, "high": 10.643, "low": 10.585, "open": 10.618, "pct_chg": 2.669, "pre_close": 10.341, "trade_date": "20260123", "ts_code": "518880.SH", "vol": 7298894.96}, {"amount": 7398945.407, "change": -0.036, "close": 10.341, "high": 10.343, "low": 10.23, "open": 10.29, "pct_chg": -0.3469, "pre_close": 10.377, "trade_date": "20260122", "ts_code": "518880.SH", "vol": 7196858.37}, {"amount": 10230345.643, "change": 0.295, "close": 10.377, "high": 10.501, "low": 10.322, "open": 10.365, "pct_chg": 2.926, "pre_close": 10.082, "trade_date": "20260121", "ts_code": "518880.SH", "vol": 9845096.22}, {"amount": 5362959.212, "change": 0.076, "close": 10.082, "high": 10.095, "low": 9.983, "open": 10.005, "pct_chg": 0.7595, "pre_close": 10.006, "trade_date": "20260120", "ts_code": "518880.SH", "vol": 5338067.06}, {"amount": 4797229.646, "change": 0.149, "close": 10.006, "high": 10.009, "low": 9.96, "open": 9.962, "pct_chg": 1.5116, "pre_close": 9.857, "trade_date": "20260119", "ts_code": "518880.SH", "vol": 4806211.54}, {"amount": 3228858.975, "change": -0.01, "close": 9.857, "high": 9.874, "low": 9.828, "open": 9.851, "pct_chg": -0.1013, "pre_close": 9.867, "trade_date": "20260116", "ts_code": "518880.SH", "vol": 3278431.49}, {"amount": 5460435.94, "change": -0.055, "close": 9.867, "high": 9.883, "low": 9.82, "open": 9.861, "pct_chg": -0.5543, "pre_close": 9.922, "trade_date": "20260115", "ts_code": "518880.SH", "vol": 5542922.06}, {"amount": 4321616.075, "change": 0.129, "close": 9.922, "high": 9.925, "low": 9.869, "open": 9.871, "pct_chg": 1.3173, "pre_close": 9.793, "trade_date": "20260114", "ts_code": "518880.SH", "vol": 4369521.17}, {"amount": 3901169.996, "change": 0.016, "close": 9.793, "high": 9.825, "low": 9.771, "open": 9.79, "pct_chg": 0.1636, "pre_close": 9.777, "trade_date": "20260113", "ts_code": "518880.SH", "vol": 3982367.25}, {"amount": 4822414.247, "change": 0.185, "close": 9.777, "high": 9.791, "low": 9.736, "open": 9.779, "pct_chg": 1.9287, "pre_close": 9.592, "trade_date": "20260112", "ts_code": "518880.SH", "vol": 4935017}, {"amount": 3629946.415, "change": 0.081, "close": 9.592, "high": 9.596, "low": 9.544, "open": 9.544, "pct_chg": 0.8516, "pre_close": 9.511, "trade_date": "20260109", "ts_code": "518880.SH", "vol": 3791903.9}, {"amount": 4604940.099, "change": -0.007, "close": 9.511, "high": 9.559, "low": 9.474, "open": 9.555, "pct_chg": -0.0735, "pre_close": 9.518, "trade_date": "20260108", "ts_code": "518880.SH", "vol": 4838349.91}, {"amount": 5894333.39, "change": -0.059, "close": 9.518, "high": 9.601, "low": 9.511, "open": 9.6, "pct_chg": -0.6161, "pre_close": 9.577, "trade_date": "20260107", "ts_code": "518880.SH", "vol": 6163985.14}, {"amount": 5085365.304, "change": 0.082, "close": 9.577, "high": 9.606, "low": 9.528, "open": 9.536, "pct_chg": 0.8636, "pre_close": 9.495, "trade_date": "20260106", "ts_code": "518880.SH", "vol": 5313457.38}, {"amount": 6465146.234, "change": 0.194, "close": 9.495, "high": 9.499, "low": 9.421, "open": 9.421, "pct_chg": 2.0858, "pre_close": 9.301, "trade_date": "20260105", "ts_code": "518880.SH", "vol": 6832710.28}, {"amount": 8255346.608, "change": -0.062, "close": 9.301, "high": 9.392, "low": 9.196, "open": 9.359, "pct_chg": -0.6622, "pre_close": 9.363, "trade_date": "20251231", "ts_code": "518880.SH", "vol": 8873154.17}, {"amount": 8058585.692, "change": -0.2, "close": 9.363, "high": 9.402, "low": 9.272, "open": 9.272, "pct_chg": -2.0914, "pre_close": 9.563, "trade_date": "20251230", "ts_code": "518880.SH", "vol": 8615558.22}, {"amount": 6877104.094, "change": -0.087, "close": 9.563, "high": 9.667, "low": 9.55, "open": 9.64, "pct_chg": -0.9016, "pre_close": 9.65, "trade_date": "20251229", "ts_code": "518880.SH", "vol": 7144966.69}, {"amount": 4726243.848, "change": 0.084, "close": 9.65, "high": 9.68, "low": 9.618, "open": 9.67, "pct_chg": 0.8781, "pre_close": 9.566, "trade_date": "20251226", "ts_code": "518880.SH", "vol": 4898253.36}, {"amount": 4123112.968, "change": -0.076, "close": 9.566, "high": 9.58, "low": 9.539, "open": 9.571, "pct_chg": -0.7882, "pre_close": 9.642, "trade_date": "20251225", "ts_code": "518880.SH", "vol": 4311576.19}, {"amount": 7136924.986, "change": 0.003, "close": 9.642, "high": 9.722, "low": 9.613, "open": 9.719, "pct_chg": 0.0311, "pre_close": 9.639, "trade_date": "20251224", "ts_code": "518880.SH", "vol": 7384368.99}, {"amount": 8709327.485, "change": 0.128, "close": 9.639, "high": 9.689, "low": 9.608, "open": 9.63, "pct_chg": 1.3458, "pre_close": 9.511, "trade_date": "20251223", "ts_code": "518880.SH", "vol": 9022814.2}, {"amount": 6534234.042, "change": 0.198, "close": 9.511, "high": 9.514, "low": 9.38, "open": 9.38, "pct_chg": 2.1261, "pre_close": 9.313, "trade_date": "20251222", "ts_code": "518880.SH", "vol": 6918754.23}, {"amount": 3443922.186, "change": -0.005, "close": 9.313, "high": 9.321, "low": 9.273, "open": 9.29, "pct_chg": -0.0537, "pre_close": 9.318, "trade_date": "20251219", "ts_code": "518880.SH", "vol": 3703003.16}, {"amount": 2961343.686, "change": 0.008, "close": 9.318, "high": 9.327, "low": 9.302, "open": 9.311, "pct_chg": 0.0859, "pre_close": 9.31, "trade_date": "20251218", "ts_code": "518880.SH", "vol": 3178056.1}, {"amount": 4209416.976, "change": 0.07, "close": 9.31, "high": 9.345, "low": 9.283, "open": 9.283, "pct_chg": 0.7576, "pre_close": 9.24, "trade_date": "20251217", "ts_code": "518880.SH", "vol": 4520835.92}, {"amount": 4805902.569, "change": -0.111, "close": 9.24, "high": 9.296, "low": 9.199, "open": 9.272, "pct_chg": -1.187, "pre_close": 9.351, "trade_date": "20251216", "ts_code": "518880.SH", "vol": 5196267.08}, {"amount": 5297510.203, "change": 0.124, "close": 9.351, "high": 9.36, "low": 9.297, "open": 9.298, "pct_chg": 1.3439, "pre_close": 9.227, "trade_date": "20251215", "ts_code": "518880.SH", "vol": 5679028.46}, {"amount": 4388186.109, "change": 0.117, "close": 9.227, "high": 9.23, "low": 9.191, "open": 9.201, "pct_chg": 1.2843, "pre_close": 9.11, "trade_date": "20251212", "ts_code": "518880.SH", "vol": 4766188.09}, {"amount": 4260705.305, "change": 0.015, "close": 9.11, "high": 9.165, "low": 9.095, "open": 9.157, "pct_chg": 0.1649, "pre_close": 9.095, "trade_date": "20251211", "ts_code": "518880.SH", "vol": 4666349.93}, {"amount": 3111335.234, "change": 0.049, "close": 9.095, "high": 9.118, "low": 9.081, "open": 9.114, "pct_chg": 0.5417, "pre_close": 9.046, "trade_date": "20251210", "ts_code": "518880.SH", "vol": 3418584.28}, {"amount": 4322621.349, "change": -0.064, "close": 9.046, "high": 9.082, "low": 9.026, "open": 9.075, "pct_chg": -0.7025, "pre_close": 9.11, "trade_date": "20251209", "ts_code": "518880.SH", "vol": 4772816.32}, {"amount": 3929192.887, "change": -0.026, "close": 9.11, "high": 9.119, "low": 9.078, "open": 9.107, "pct_chg": -0.2846, "pre_close": 9.136, "trade_date": "20251208", "ts_code": "518880.SH", "vol": 4317056.23}, {"amount": 3791528.369, "change": 0.072, "close": 9.136, "high": 9.148, "low": 9.084, "open": 9.094, "pct_chg": 0.7944, "pre_close": 9.064, "trade_date": "20251205", "ts_code": "518880.SH", "vol": 4159658.11}, {"amount": 5070761.141, "change": -0.032, "close": 9.064, "high": 9.125, "low": 9.035, "open": 9.107, "pct_chg": -0.3518, "pre_close": 9.096, "trade_date": "20251204", "ts_code": "518880.SH", "vol": 5584621.41}, {"amount": 4198884.82, "change": -0.016, "close": 9.096, "high": 9.143, "low": 9.084, "open": 9.118, "pct_chg": -0.1756, "pre_close": 9.112, "trade_date": "20251203", "ts_code": "518880.SH", "vol": 4607233.35}, {"amount": 4083289.907, "change": -0.049, "close": 9.112, "high": 9.145, "low": 9.088, "open": 9.118, "pct_chg": -0.5349, "pre_close": 9.161, "trade_date": "20251202", "ts_code": "518880.SH", "vol": 4475178.19}, {"amount": 6708010.683, "change": 0.094, "close": 9.161, "high": 9.204, "low": 9.128, "open": 9.146, "pct_chg": 1.0367, "pre_close": 9.067, "trade_date": "20251201", "ts_code": "518880.SH", "vol": 7318583.99}, {"amount": 3603374.123, "change": 0.057, "close": 9.067, "high": 9.09, "low": 9.051, "open": 9.084, "pct_chg": 0.6326, "pre_close": 9.01, "trade_date": "20251128", "ts_code": "518880.SH", "vol": 3972928.13}, {"amount": 3427665.091, "change": -0.001, "close": 9.01, "high": 9.017, "low": 8.986, "open": 9.003, "pct_chg": -0.0111, "pre_close": 9.011, "trade_date": "20251127", "ts_code": "518880.SH", "vol": 3807152.68}, {"amount": 4596141.094, "change": 0.001, "close": 9.011, "high": 9.048, "low": 9.003, "open": 9.015, "pct_chg": 0.0111, "pre_close": 9.01, "trade_date": "20251126", "ts_code": "518880.SH", "vol": 5090521.24}, {"amount": 5789627.417, "change": 0.153, "close": 9.01, "high": 9.039, "low": 8.99, "open": 8.99, "pct_chg": 1.7274, "pre_close": 8.857, "trade_date": "20251125", "ts_code": "518880.SH", "vol": 6423142.63}, {"amount": 4141386.255, "change": 0.029, "close": 8.857, "high": 8.865, "low": 8.829, "open": 8.858, "pct_chg": 0.3285, "pre_close": 8.828, "trade_date": "20251124", "ts_code": "518880.SH", "vol": 4681449}, {"amount": 6071459.2, "change": -0.075, "close": 8.828, "high": 8.921, "low": 8.824, "open": 8.888, "pct_chg": -0.8424, "pre_close": 8.903, "trade_date": "20251121", "ts_code": "518880.SH", "vol": 6842939.9}, {"amount": 5649454.182, "change": -0.051, "close": 8.903, "high": 8.969, "low": 8.865, "open": 8.959, "pct_chg": -0.5696, "pre_close": 8.954, "trade_date": "20251120", "ts_code": "518880.SH", "vol": 6337762.32}, {"amount": 5392419.257, "change": 0.177, "close": 8.954, "high": 8.968, "low": 8.873, "open": 8.89, "pct_chg": 2.0166, "pre_close": 8.777, "trade_date": "20251119", "ts_code": "518880.SH", "vol": 6041360.17}, {"amount": 5133558.167, "change": -0.105, "close": 8.777, "high": 8.837, "low": 8.77, "open": 8.837, "pct_chg": -1.1822, "pre_close": 8.882, "trade_date": "20251118", "ts_code": "518880.SH", "vol": 5836812.81}, {"amount": 7238287.561, "change": -0.214, "close": 8.882, "high": 8.969, "low": 8.842, "open": 8.922, "pct_chg": -2.3527, "pre_close": 9.096, "trade_date": "20251117", "ts_code": "518880.SH", "vol": 8126693.65}, {"amount": 6540777.396, "change": -0.079, "close": 9.096, "high": 9.18, "low": 9.09, "open": 9.099, "pct_chg": -0.861, "pre_close": 9.175, "trade_date": "20251114", "ts_code": "518880.SH", "vol": 7161875.19}, {"amount": 5968013.292, "change": 0.146, "close": 9.175, "high": 9.184, "low": 9.134, "open": 9.157, "pct_chg": 1.617, "pre_close": 9.029, "trade_date": "20251113", "ts_code": "518880.SH", "vol": 6514007.98}, {"amount": 5948310.393, "change": -0.033, "close": 9.029, "high": 9.068, "low": 8.984, "open": 9.058, "pct_chg": -0.3642, "pre_close": 9.062, "trade_date": "20251112", "ts_code": "518880.SH", "vol": 6587183.82}, {"amount": 7518834.24, "change": 0.126, "close": 9.062, "high": 9.138, "low": 9.049, "open": 9.138, "pct_chg": 1.41, "pre_close": 8.936, "trade_date": "20251111", "ts_code": "518880.SH", "vol": 8281065.85}, {"amount": 6751619.483, "change": 0.143, "close": 8.936, "high": 8.949, "low": 8.856, "open": 8.869, "pct_chg": 1.6263, "pre_close": 8.793, "trade_date": "20251110", "ts_code": "518880.SH", "vol": 7585074.94}, {"amount": 3747892.162, "change": 0.038, "close": 8.793, "high": 8.798, "low": 8.755, "open": 8.769, "pct_chg": 0.434, "pre_close": 8.755, "trade_date": "20251107", "ts_code": "518880.SH", "vol": 4272647.48}, {"amount": 3576860.604, "change": 0.049, "close": 8.755, "high": 8.757, "low": 8.706, "open": 8.718, "pct_chg": 0.5628, "pre_close": 8.706, "trade_date": "20251106", "ts_code": "518880.SH", "vol": 4094435.62}, {"amount": 4136619.619, "change": -0.031, "close": 8.706, "high": 8.732, "low": 8.641, "open": 8.654, "pct_chg": -0.3548, "pre_close": 8.737, "trade_date": "20251105", "ts_code": "518880.SH", "vol": 4760923.29}, {"amount": 4638166.862, "change": -0.06, "close": 8.737, "high": 8.756, "low": 8.705, "open": 8.745, "pct_chg": -0.6821, "pre_close": 8.797, "trade_date": "20251104", "ts_code": "518880.SH", "vol": 5311229.27}, {"amount": 4085511.859, "change": 0.003, "close": 8.797, "high": 8.801, "low": 8.737, "open": 8.743, "pct_chg": 0.0341, "pre_close": 8.794, "trade_date": "20251103", "ts_code": "518880.SH", "vol": 4658113.03}, {"amount": 6782774.235, "change": 0.09, "close": 8.794, "high": 8.822, "low": 8.748, "open": 8.81, "pct_chg": 1.034, "pre_close": 8.704, "trade_date": "20251031", "ts_code": "518880.SH", "vol": 7719496.36}, {"amount": 8858790.469, "change": 0.012, "close": 8.704, "high": 8.706, "low": 8.559, "open": 8.635, "pct_chg": 0.1381, "pre_close": 8.692, "trade_date": "20251030", "ts_code": "518880.SH", "vol": 10255273.42}, {"amount": 6929137.801, "change": 0.095, "close": 8.692, "high": 8.699, "low": 8.622, "open": 8.68, "pct_chg": 1.105, "pre_close": 8.597, "trade_date": "20251029", "ts_code": "518880.SH", "vol": 7999573.87}, {"amount": 9433291.725, "change": -0.317, "close": 8.597, "high": 8.79, "low": 8.591, "open": 8.79, "pct_chg": -3.5562, "pre_close": 8.914, "trade_date": "20251028", "ts_code": "518880.SH", "vol": 10854757.13}, {"amount": 6024338.869, "change": -0.036, "close": 8.914, "high": 8.949, "low": 8.897, "open": 8.948, "pct_chg": -0.4022, "pre_close": 8.95, "trade_date": "20251027", "ts_code": "518880.SH", "vol": 6754374.97}, {"amount": 6652958.689, "change": -0.044, "close": 8.95, "high": 9.053, "low": 8.933, "open": 9.048, "pct_chg": -0.4892, "pre_close": 8.994, "trade_date": "20251024", "ts_code": "518880.SH", "vol": 7400820.55}, {"amount": 8366775.476, "change": -0.107, "close": 8.994, "high": 9.052, "low": 8.92, "open": 8.98, "pct_chg": -1.1757, "pre_close": 9.101, "trade_date": "20251023", "ts_code": "518880.SH", "vol": 9320664.67}, {"amount": 12694570.824, "change": -0.389, "close": 9.101, "high": 9.106, "low": 8.95, "open": 8.986, "pct_chg": -4.0991, "pre_close": 9.49, "trade_date": "20251022", "ts_code": "518880.SH", "vol": 14076692.27}, {"amount": 9473507.963, "change": 0.222, "close": 9.49, "high": 9.526, "low": 9.425, "open": 9.526, "pct_chg": 2.3953, "pre_close": 9.268, "trade_date": "20251021", "ts_code": "518880.SH", "vol": 9995217.8}, {"amount": 11239083.883, "change": -0.3, "close": 9.268, "high": 9.367, "low": 9.25, "open": 9.308, "pct_chg": -3.1355, "pre_close": 9.568, "trade_date": "20251020", "ts_code": "518880.SH", "vol": 12056984.99}, {"amount": 15083487.665, "change": 0.324, "close": 9.568, "high": 9.587, "low": 9.361, "open": 9.497, "pct_chg": 3.505, "pre_close": 9.244, "trade_date": "20251017", "ts_code": "518880.SH", "vol": 15863425.5}, {"amount": 9625793.165, "change": 0.057, "close": 9.244, "high": 9.288, "low": 9.198, "open": 9.23, "pct_chg": 0.6204, "pre_close": 9.187, "trade_date": "20251016", "ts_code": "518880.SH", "vol": 10409158.76}, {"amount": 8404693.734, "change": 0.211, "close": 9.187, "high": 9.19, "low": 9.09, "open": 9.143, "pct_chg": 2.3507, "pre_close": 8.976, "trade_date": "20251015", "ts_code": "518880.SH", "vol": 9193141.19}, {"amount": 15094002.873, "change": 0.117, "close": 8.976, "high": 9.377, "low": 8.878, "open": 9.1, "pct_chg": 1.3207, "pre_close": 8.859, "trade_date": "20251014", "ts_code": "518880.SH", "vol": 16679605.06}, {"amount": 6826004.392, "change": 0.257, "close": 8.859, "high": 8.868, "low": 8.77, "open": 8.77, "pct_chg": 2.9877, "pre_close": 8.602, "trade_date": "20251013", "ts_code": "518880.SH", "vol": 7739480.22}, {"amount": 5528015.329, "change": -0.127, "close": 8.602, "high": 8.651, "low": 8.586, "open": 8.637, "pct_chg": -1.4549, "pre_close": 8.729, "trade_date": "20251010", "ts_code": "518880.SH", "vol": 6414709.35}, {"amount": 6996319.98, "change": 0.39, "close": 8.729, "high": 8.779, "low": 8.69, "open": 8.724, "pct_chg": 4.6768, "pre_close": 8.339, "trade_date": "20251009", "ts_code": "518880.SH", "vol": 8014424.72}, {"amount": 5576070.203, "change": 0.08, "close": 8.339, "high": 8.388, "low": 8.324, "open": 8.324, "pct_chg": 0.9686, "pre_close": 8.259, "trade_date": "20250930", "ts_code": "518880.SH", "vol": 6669568.76}, {"amount": 4380687.035, "change": 0.099, "close": 8.259, "high": 8.268, "low": 8.174, "open": 8.177, "pct_chg": 1.2132, "pre_close": 8.16, "trade_date": "20250929", "ts_code": "518880.SH", "vol": 5329506.67}, {"amount": 3138261.886, "change": 0.014, "close": 8.16, "high": 8.183, "low": 8.147, "open": 8.15, "pct_chg": 0.1719, "pre_close": 8.146, "trade_date": "20250926", "ts_code": "518880.SH", "vol": 3845481}, {"amount": 3614722.212, "change": -0.044, "close": 8.146, "high": 8.164, "low": 8.116, "open": 8.16, "pct_chg": -0.5372, "pre_close": 8.19, "trade_date": "20250925", "ts_code": "518880.SH", "vol": 4441117.04}, {"amount": 3591418.429, "change": 0.047, "close": 8.19, "high": 8.204, "low": 8.123, "open": 8.141, "pct_chg": 0.5772, "pre_close": 8.143, "trade_date": "20250924", "ts_code": "518880.SH", "vol": 4399010.8}, {"amount": 4158136.063, "change": 0.095, "close": 8.143, "high": 8.149, "low": 8.105, "open": 8.125, "pct_chg": 1.1804, "pre_close": 8.048, "trade_date": "20250923", "ts_code": "518880.SH", "vol": 5115503.7}, {"amount": 3632554.944, "change": 0.15, "close": 8.048, "high": 8.058, "low": 7.984, "open": 8.005, "pct_chg": 1.8992, "pre_close": 7.898, "trade_date": "20250922", "ts_code": "518880.SH", "vol": 4532519.35}, {"amount": 2556742.578, "change": 0.036, "close": 7.898, "high": 7.917, "low": 7.869, "open": 7.901, "pct_chg": 0.4579, "pre_close": 7.862, "trade_date": "20250919", "ts_code": "518880.SH", "vol": 3237996.19}]