1 line
50 KiB
JSON
1 line
50 KiB
JSON
[{"amount": 2877462.543, "change": 0.05, "close": 4.582, "high": 4.596, "low": 4.548, "open": 4.556, "pct_chg": 1.1, "pre_close": 4.532, "trade_date": "20260918", "ts_code": "510300.SH", "vol": 6297211.23}, {"amount": 2304178.588, "change": -0.018, "close": 4.532, "high": 4.568, "low": 4.524, "open": 4.539, "pct_chg": -0.4, "pre_close": 4.55, "trade_date": "20260917", "ts_code": "510300.SH", "vol": 5075461.02}, {"amount": 4384779.786, "change": 0.027, "close": 4.55, "high": 4.555, "low": 4.485, "open": 4.522, "pct_chg": 0.6, "pre_close": 4.523, "trade_date": "20260916", "ts_code": "510300.SH", "vol": 9687597.02}, {"amount": 3164632.673, "change": -0.029, "close": 4.523, "high": 4.568, "low": 4.515, "open": 4.541, "pct_chg": -0.64, "pre_close": 4.552, "trade_date": "20260915", "ts_code": "510300.SH", "vol": 6973417.99}, {"amount": 2863784.49, "change": -0.027, "close": 4.552, "high": 4.574, "low": 4.538, "open": 4.551, "pct_chg": -0.59, "pre_close": 4.579, "trade_date": "20260914", "ts_code": "510300.SH", "vol": 6291774.42}, {"amount": 4409407.029, "change": -0.038, "close": 4.579, "high": 4.592, "low": 4.532, "open": 4.592, "pct_chg": -0.82, "pre_close": 4.617, "trade_date": "20260911", "ts_code": "510300.SH", "vol": 9666651.82}, {"amount": 2026289.592, "change": -0.02, "close": 4.617, "high": 4.64, "low": 4.599, "open": 4.617, "pct_chg": -0.43, "pre_close": 4.637, "trade_date": "20260910", "ts_code": "510300.SH", "vol": 4388540.72}, {"amount": 2656716.69, "change": 0.013, "close": 4.637, "high": 4.648, "low": 4.613, "open": 4.638, "pct_chg": 0.28, "pre_close": 4.624, "trade_date": "20260909", "ts_code": "510300.SH", "vol": 5732886.54}, {"amount": 2838526.769, "change": -0.01, "close": 4.624, "high": 4.657, "low": 4.61, "open": 4.638, "pct_chg": -0.22, "pre_close": 4.634, "trade_date": "20260908", "ts_code": "510300.SH", "vol": 6125122.2}, {"amount": 4602371.534, "change": 0.018, "close": 4.634, "high": 4.649, "low": 4.612, "open": 4.635, "pct_chg": 0.39, "pre_close": 4.616, "trade_date": "20260907", "ts_code": "510300.SH", "vol": 9930783}, {"amount": 3905672.999, "change": -0.005, "close": 4.616, "high": 4.672, "low": 4.599, "open": 4.637, "pct_chg": -0.11, "pre_close": 4.621, "trade_date": "20260904", "ts_code": "510300.SH", "vol": 8414655.43}, {"amount": 2305980.422, "change": 0.001, "close": 4.621, "high": 4.65, "low": 4.605, "open": 4.631, "pct_chg": 0.02, "pre_close": 4.62, "trade_date": "20260903", "ts_code": "510300.SH", "vol": 4981829.63}, {"amount": 2941487.681, "change": -0.064, "close": 4.62, "high": 4.654, "low": 4.601, "open": 4.65, "pct_chg": -1.37, "pre_close": 4.684, "trade_date": "20260902", "ts_code": "510300.SH", "vol": 6364597.77}, {"amount": 3962899.774, "change": -0.001, "close": 4.684, "high": 4.705, "low": 4.666, "open": 4.683, "pct_chg": -0.02, "pre_close": 4.685, "trade_date": "20260901", "ts_code": "510300.SH", "vol": 8467983.12}, {"amount": 3134489.338, "change": 0.006, "close": 4.685, "high": 4.692, "low": 4.618, "open": 4.64, "pct_chg": 0.13, "pre_close": 4.679, "trade_date": "20260831", "ts_code": "510300.SH", "vol": 6731264.94}, {"amount": 2835120.646, "change": -0.012, "close": 4.679, "high": 4.706, "low": 4.675, "open": 4.684, "pct_chg": -0.26, "pre_close": 4.691, "trade_date": "20260828", "ts_code": "510300.SH", "vol": 6046933.22}, {"amount": 3001316.406, "change": 0.039, "close": 4.691, "high": 4.694, "low": 4.649, "open": 4.659, "pct_chg": 0.84, "pre_close": 4.652, "trade_date": "20260827", "ts_code": "510300.SH", "vol": 6419297.34}, {"amount": 3935828.217, "change": 0.036, "close": 4.652, "high": 4.68, "low": 4.611, "open": 4.615, "pct_chg": 0.78, "pre_close": 4.616, "trade_date": "20260826", "ts_code": "510300.SH", "vol": 8463208.51}, {"amount": 3435989.271, "change": -0.011, "close": 4.616, "high": 4.639, "low": 4.587, "open": 4.601, "pct_chg": -0.24, "pre_close": 4.627, "trade_date": "20260825", "ts_code": "510300.SH", "vol": 7452568}, {"amount": 4272980.684, "change": -0.053, "close": 4.627, "high": 4.692, "low": 4.593, "open": 4.678, "pct_chg": -1.13, "pre_close": 4.68, "trade_date": "20260824", "ts_code": "510300.SH", "vol": 9229738}, {"amount": 3400014.848, "change": 0.027, "close": 4.68, "high": 4.693, "low": 4.641, "open": 4.648, "pct_chg": 0.58, "pre_close": 4.653, "trade_date": "20260821", "ts_code": "510300.SH", "vol": 7273846.3}, {"amount": 3491619.584, "change": -0.001, "close": 4.653, "high": 4.689, "low": 4.632, "open": 4.67, "pct_chg": -0.02, "pre_close": 4.654, "trade_date": "20260820", "ts_code": "510300.SH", "vol": 7488662.92}, {"amount": 7147497.737, "change": -0.133, "close": 4.654, "high": 4.749, "low": 4.627, "open": 4.748, "pct_chg": -2.78, "pre_close": 4.787, "trade_date": "20260819", "ts_code": "510300.SH", "vol": 15327229.15}, {"amount": 3143413.605, "change": -0.014, "close": 4.787, "high": 4.803, "low": 4.751, "open": 4.794, "pct_chg": -0.29, "pre_close": 4.801, "trade_date": "20260818", "ts_code": "510300.SH", "vol": 6576444.05}, {"amount": 3985898.57, "change": 0.075, "close": 4.801, "high": 4.802, "low": 4.725, "open": 4.73, "pct_chg": 1.59, "pre_close": 4.726, "trade_date": "20260817", "ts_code": "510300.SH", "vol": 8356561.14}, {"amount": 3238306.187, "change": -0.003, "close": 4.726, "high": 4.742, "low": 4.701, "open": 4.737, "pct_chg": -0.06, "pre_close": 4.729, "trade_date": "20260814", "ts_code": "510300.SH", "vol": 6859529.84}, {"amount": 4364799.044, "change": -0.019, "close": 4.729, "high": 4.786, "low": 4.725, "open": 4.77, "pct_chg": -0.4, "pre_close": 4.748, "trade_date": "20260813", "ts_code": "510300.SH", "vol": 9155827.41}, {"amount": 4275919.625, "change": 0.02, "close": 4.748, "high": 4.759, "low": 4.72, "open": 4.727, "pct_chg": 0.42, "pre_close": 4.728, "trade_date": "20260812", "ts_code": "510300.SH", "vol": 9010137.43}, {"amount": 2541400.132, "change": -0.031, "close": 4.728, "high": 4.775, "low": 4.722, "open": 4.75, "pct_chg": -0.65, "pre_close": 4.759, "trade_date": "20260811", "ts_code": "510300.SH", "vol": 5353219.17}, {"amount": 2663755.927, "change": 0.008, "close": 4.759, "high": 4.772, "low": 4.72, "open": 4.755, "pct_chg": 0.17, "pre_close": 4.751, "trade_date": "20260810", "ts_code": "510300.SH", "vol": 5610851.63}, {"amount": 4474693.309, "change": 0.042, "close": 4.751, "high": 4.764, "low": 4.706, "open": 4.706, "pct_chg": 0.89, "pre_close": 4.709, "trade_date": "20260807", "ts_code": "510300.SH", "vol": 9435355.85}, {"amount": 4127254.988, "change": -0.005, "close": 4.709, "high": 4.731, "low": 4.668, "open": 4.688, "pct_chg": -0.11, "pre_close": 4.714, "trade_date": "20260806", "ts_code": "510300.SH", "vol": 8783559.96}, {"amount": 6690045.414, "change": 0.063, "close": 4.714, "high": 4.737, "low": 4.613, "open": 4.62, "pct_chg": 1.36, "pre_close": 4.651, "trade_date": "20260805", "ts_code": "510300.SH", "vol": 14245658.36}, {"amount": 5451256.791, "change": 0.052, "close": 4.651, "high": 4.672, "low": 4.615, "open": 4.618, "pct_chg": 1.13, "pre_close": 4.599, "trade_date": "20260804", "ts_code": "510300.SH", "vol": 11730428.66}, {"amount": 4269964.026, "change": -0.054, "close": 4.599, "high": 4.638, "low": 4.591, "open": 4.624, "pct_chg": -1.16, "pre_close": 4.653, "trade_date": "20260803", "ts_code": "510300.SH", "vol": 9263921.07}, {"amount": 7016550.822, "change": 0.048, "close": 4.653, "high": 4.703, "low": 4.644, "open": 4.68, "pct_chg": 1.04, "pre_close": 4.605, "trade_date": "20260731", "ts_code": "510300.SH", "vol": 15016262.67}, {"amount": 6953209.405, "change": -0.052, "close": 4.605, "high": 4.655, "low": 4.536, "open": 4.63, "pct_chg": -1.12, "pre_close": 4.657, "trade_date": "20260730", "ts_code": "510300.SH", "vol": 15120389.03}, {"amount": 6987965.715, "change": 0.03, "close": 4.657, "high": 4.686, "low": 4.574, "open": 4.624, "pct_chg": 0.65, "pre_close": 4.627, "trade_date": "20260729", "ts_code": "510300.SH", "vol": 15092027.12}, {"amount": 7832309.396, "change": -0.126, "close": 4.627, "high": 4.7, "low": 4.609, "open": 4.69, "pct_chg": -2.65, "pre_close": 4.753, "trade_date": "20260728", "ts_code": "510300.SH", "vol": 16853986.67}, {"amount": 4584814.67, "change": 0.052, "close": 4.753, "high": 4.758, "low": 4.674, "open": 4.702, "pct_chg": 1.11, "pre_close": 4.701, "trade_date": "20260727", "ts_code": "510300.SH", "vol": 9715927.3}, {"amount": 4844479.626, "change": -0.086, "close": 4.701, "high": 4.759, "low": 4.699, "open": 4.75, "pct_chg": -1.8, "pre_close": 4.787, "trade_date": "20260724", "ts_code": "510300.SH", "vol": 10247631.52}, {"amount": 2775499.281, "change": 0.022, "close": 4.787, "high": 4.795, "low": 4.755, "open": 4.774, "pct_chg": 0.46, "pre_close": 4.765, "trade_date": "20260723", "ts_code": "510300.SH", "vol": 5811785.59}, {"amount": 6059305.801, "change": -0.022, "close": 4.765, "high": 4.823, "low": 4.75, "open": 4.75, "pct_chg": -0.46, "pre_close": 4.787, "trade_date": "20260722", "ts_code": "510300.SH", "vol": 12650379.41}, {"amount": 12894642.144, "change": 0.137, "close": 4.787, "high": 4.789, "low": 4.617, "open": 4.677, "pct_chg": 2.95, "pre_close": 4.65, "trade_date": "20260721", "ts_code": "510300.SH", "vol": 27388321.12}, {"amount": 18562451.759, "change": 0.061, "close": 4.65, "high": 4.685, "low": 4.577, "open": 4.63, "pct_chg": 1.33, "pre_close": 4.589, "trade_date": "20260720", "ts_code": "510300.SH", "vol": 40104538.02}, {"amount": 14648790.58, "change": -0.164, "close": 4.589, "high": 4.73, "low": 4.546, "open": 4.72, "pct_chg": -3.45, "pre_close": 4.753, "trade_date": "20260717", "ts_code": "510300.SH", "vol": 31647757.15}, {"amount": 7909234.146, "change": -0.085, "close": 4.753, "high": 4.825, "low": 4.724, "open": 4.775, "pct_chg": -1.76, "pre_close": 4.838, "trade_date": "20260716", "ts_code": "510300.SH", "vol": 16578227.91}, {"amount": 3497653.884, "change": 0.001, "close": 4.838, "high": 4.87, "low": 4.819, "open": 4.829, "pct_chg": 0.02, "pre_close": 4.837, "trade_date": "20260715", "ts_code": "510300.SH", "vol": 7220327.04}, {"amount": 8630537.927, "change": 0.093, "close": 4.837, "high": 4.838, "low": 4.696, "open": 4.744, "pct_chg": 1.96, "pre_close": 4.744, "trade_date": "20260714", "ts_code": "510300.SH", "vol": 18084400.38}, {"amount": 7705111.563, "change": -0.085, "close": 4.744, "high": 4.821, "low": 4.719, "open": 4.802, "pct_chg": -1.76, "pre_close": 4.829, "trade_date": "20260713", "ts_code": "510300.SH", "vol": 16190529.68}, {"amount": 4039507.185, "change": -0.087, "close": 4.829, "high": 4.949, "low": 4.827, "open": 4.918, "pct_chg": -1.77, "pre_close": 4.916, "trade_date": "20260710", "ts_code": "510300.SH", "vol": 8242800.21}, {"amount": 4636438.104, "change": 0.118, "close": 4.916, "high": 4.925, "low": 4.777, "open": 4.813, "pct_chg": 2.46, "pre_close": 4.798, "trade_date": "20260709", "ts_code": "510300.SH", "vol": 9558592.48}, {"amount": 2337287.019, "change": -0.028, "close": 4.798, "high": 4.872, "low": 4.793, "open": 4.836, "pct_chg": -0.58, "pre_close": 4.826, "trade_date": "20260708", "ts_code": "510300.SH", "vol": 4846847.69}, {"amount": 3378515.92, "change": -0.051, "close": 4.826, "high": 4.877, "low": 4.796, "open": 4.858, "pct_chg": -1.05, "pre_close": 4.877, "trade_date": "20260707", "ts_code": "510300.SH", "vol": 6986967.78}, {"amount": 3016661.205, "change": 0.001, "close": 4.877, "high": 4.914, "low": 4.831, "open": 4.9, "pct_chg": 0.02, "pre_close": 4.876, "trade_date": "20260706", "ts_code": "510300.SH", "vol": 6179918.15}, {"amount": 9792434.457, "change": 0.026, "close": 4.876, "high": 4.927, "low": 4.828, "open": 4.83, "pct_chg": 0.54, "pre_close": 4.85, "trade_date": "20260703", "ts_code": "510300.SH", "vol": 19983307.82}, {"amount": 6704066.004, "change": -0.148, "close": 4.85, "high": 4.96, "low": 4.835, "open": 4.955, "pct_chg": -2.96, "pre_close": 4.998, "trade_date": "20260702", "ts_code": "510300.SH", "vol": 13691536.1}, {"amount": 4820926.453, "change": -0.021, "close": 4.998, "high": 5.054, "low": 4.957, "open": 5.009, "pct_chg": -0.42, "pre_close": 5.019, "trade_date": "20260701", "ts_code": "510300.SH", "vol": 9626190.27}, {"amount": 10142732.805, "change": 0.06, "close": 5.019, "high": 5.022, "low": 4.942, "open": 4.947, "pct_chg": 1.21, "pre_close": 4.959, "trade_date": "20260630", "ts_code": "510300.SH", "vol": 20297212.63}, {"amount": 7294621.804, "change": 0.052, "close": 4.959, "high": 4.966, "low": 4.866, "open": 4.897, "pct_chg": 1.06, "pre_close": 4.907, "trade_date": "20260629", "ts_code": "510300.SH", "vol": 14848057.33}, {"amount": 4730764.08, "change": -0.141, "close": 4.907, "high": 5.015, "low": 4.88, "open": 5.008, "pct_chg": -2.79, "pre_close": 5.048, "trade_date": "20260626", "ts_code": "510300.SH", "vol": 9582429.43}, {"amount": 13252886.361, "change": 0.081, "close": 5.048, "high": 5.055, "low": 4.966, "open": 4.973, "pct_chg": 1.63, "pre_close": 4.967, "trade_date": "20260625", "ts_code": "510300.SH", "vol": 26406087.36}, {"amount": 12839317.641, "change": 0.025, "close": 4.967, "high": 4.978, "low": 4.916, "open": 4.929, "pct_chg": 0.51, "pre_close": 4.942, "trade_date": "20260624", "ts_code": "510300.SH", "vol": 25906734.09}, {"amount": 13121283.633, "change": -0.149, "close": 4.942, "high": 5.095, "low": 4.915, "open": 5.079, "pct_chg": -2.93, "pre_close": 5.091, "trade_date": "20260623", "ts_code": "510300.SH", "vol": 26173354.39}, {"amount": 9643147.387, "change": 0.107, "close": 5.091, "high": 5.095, "low": 4.954, "open": 4.983, "pct_chg": 2.15, "pre_close": 4.984, "trade_date": "20260622", "ts_code": "510300.SH", "vol": 19131577.65}, {"amount": 6434057.084, "change": 0.026, "close": 4.984, "high": 5.001, "low": 4.941, "open": 4.943, "pct_chg": 0.52, "pre_close": 4.958, "trade_date": "20260618", "ts_code": "510300.SH", "vol": 12933430.39}, {"amount": 6854308.726, "change": 0.048, "close": 4.958, "high": 4.96, "low": 4.894, "open": 4.898, "pct_chg": 0.98, "pre_close": 4.91, "trade_date": "20260617", "ts_code": "510300.SH", "vol": 13911869.8}, {"amount": 4467242.13, "change": -0.009, "close": 4.91, "high": 4.933, "low": 4.893, "open": 4.92, "pct_chg": -0.18, "pre_close": 4.919, "trade_date": "20260616", "ts_code": "510300.SH", "vol": 9085294.32}, {"amount": 7928405.421, "change": 0.101, "close": 4.919, "high": 4.92, "low": 4.839, "open": 4.858, "pct_chg": 2.1, "pre_close": 4.818, "trade_date": "20260615", "ts_code": "510300.SH", "vol": 16233006.71}, {"amount": 3761995.011, "change": 0.067, "close": 4.818, "high": 4.846, "low": 4.789, "open": 4.81, "pct_chg": 1.41, "pre_close": 4.751, "trade_date": "20260612", "ts_code": "510300.SH", "vol": 7808858.96}, {"amount": 1975529.542, "change": -0.033, "close": 4.751, "high": 4.793, "low": 4.718, "open": 4.766, "pct_chg": -0.69, "pre_close": 4.784, "trade_date": "20260611", "ts_code": "510300.SH", "vol": 4160687.68}, {"amount": 1879211.957, "change": -0.042, "close": 4.784, "high": 4.814, "low": 4.751, "open": 4.79, "pct_chg": -0.87, "pre_close": 4.826, "trade_date": "20260610", "ts_code": "510300.SH", "vol": 3931622.95}, {"amount": 2085593.718, "change": 0.087, "close": 4.826, "high": 4.828, "low": 4.741, "open": 4.764, "pct_chg": 1.84, "pre_close": 4.739, "trade_date": "20260609", "ts_code": "510300.SH", "vol": 4361644.82}, {"amount": 4394322.754, "change": -0.104, "close": 4.739, "high": 4.808, "low": 4.705, "open": 4.79, "pct_chg": -2.15, "pre_close": 4.843, "trade_date": "20260608", "ts_code": "510300.SH", "vol": 9232723.64}, {"amount": 3023262.809, "change": -0.083, "close": 4.843, "high": 4.948, "low": 4.825, "open": 4.909, "pct_chg": -1.69, "pre_close": 4.926, "trade_date": "20260605", "ts_code": "510300.SH", "vol": 6182927.34}, {"amount": 3006706.301, "change": -0.039, "close": 4.926, "high": 4.961, "low": 4.91, "open": 4.919, "pct_chg": -0.79, "pre_close": 4.965, "trade_date": "20260604", "ts_code": "510300.SH", "vol": 6097282.84}, {"amount": 3784497.955, "change": 0.029, "close": 4.965, "high": 5.016, "low": 4.928, "open": 4.938, "pct_chg": 0.59, "pre_close": 4.936, "trade_date": "20260603", "ts_code": "510300.SH", "vol": 7604618.91}, {"amount": 3345673.27, "change": 0.068, "close": 4.936, "high": 4.956, "low": 4.856, "open": 4.867, "pct_chg": 1.4, "pre_close": 4.868, "trade_date": "20260602", "ts_code": "510300.SH", "vol": 6809437.44}, {"amount": 2443095.51, "change": -0.055, "close": 4.868, "high": 4.94, "low": 4.861, "open": 4.923, "pct_chg": -1.12, "pre_close": 4.923, "trade_date": "20260601", "ts_code": "510300.SH", "vol": 4990927.16}, {"amount": 3243446.893, "change": -0.009, "close": 4.923, "high": 4.978, "low": 4.9, "open": 4.946, "pct_chg": -0.18, "pre_close": 4.932, "trade_date": "20260529", "ts_code": "510300.SH", "vol": 6566854.45}, {"amount": 2155076.599, "change": 0, "close": 4.932, "high": 4.948, "low": 4.866, "open": 4.917, "pct_chg": 0, "pre_close": 4.932, "trade_date": "20260528", "ts_code": "510300.SH", "vol": 4396498.24}, {"amount": 3174582.673, "change": -0.04, "close": 4.932, "high": 4.993, "low": 4.913, "open": 4.963, "pct_chg": -0.8045, "pre_close": 4.972, "trade_date": "20260527", "ts_code": "510300.SH", "vol": 6405215.4}, {"amount": 4786813.577, "change": 0.035, "close": 4.972, "high": 4.975, "low": 4.91, "open": 4.912, "pct_chg": 0.7089, "pre_close": 4.937, "trade_date": "20260526", "ts_code": "510300.SH", "vol": 9686751.61}, {"amount": 7970991.059, "change": 0.075, "close": 4.937, "high": 4.938, "low": 4.872, "open": 4.88, "pct_chg": 1.5426, "pre_close": 4.862, "trade_date": "20260525", "ts_code": "510300.SH", "vol": 16250559.28}, {"amount": 6421618.436, "change": 0.054, "close": 4.862, "high": 4.868, "low": 4.807, "open": 4.828, "pct_chg": 1.1231, "pre_close": 4.808, "trade_date": "20260522", "ts_code": "510300.SH", "vol": 13250518.45}, {"amount": 5913215.496, "change": -0.063, "close": 4.808, "high": 4.954, "low": 4.801, "open": 4.897, "pct_chg": -1.2934, "pre_close": 4.871, "trade_date": "20260521", "ts_code": "510300.SH", "vol": 12055773.37}, {"amount": 4664422.387, "change": 0.002, "close": 4.871, "high": 4.882, "low": 4.84, "open": 4.845, "pct_chg": 0.0411, "pre_close": 4.869, "trade_date": "20260520", "ts_code": "510300.SH", "vol": 9597200.86}, {"amount": 4670192.858, "change": 0.017, "close": 4.869, "high": 4.874, "low": 4.789, "open": 4.843, "pct_chg": 0.3504, "pre_close": 4.852, "trade_date": "20260519", "ts_code": "510300.SH", "vol": 9674998.89}, {"amount": 2832450.612, "change": -0.026, "close": 4.852, "high": 4.885, "low": 4.819, "open": 4.855, "pct_chg": -0.533, "pre_close": 4.878, "trade_date": "20260518", "ts_code": "510300.SH", "vol": 5835763.7}, {"amount": 5135152.285, "change": -0.063, "close": 4.878, "high": 4.954, "low": 4.852, "open": 4.935, "pct_chg": -1.275, "pre_close": 4.941, "trade_date": "20260515", "ts_code": "510300.SH", "vol": 10479024.45}, {"amount": 5118663.487, "change": -0.076, "close": 4.941, "high": 5.041, "low": 4.931, "open": 5.037, "pct_chg": -1.5148, "pre_close": 5.017, "trade_date": "20260514", "ts_code": "510300.SH", "vol": 10281645.63}, {"amount": 6331249.194, "change": 0.054, "close": 5.017, "high": 5.023, "low": 4.939, "open": 4.94, "pct_chg": 1.0881, "pre_close": 4.963, "trade_date": "20260513", "ts_code": "510300.SH", "vol": 12726150.05}, {"amount": 4976355.85, "change": -0.003, "close": 4.963, "high": 4.987, "low": 4.944, "open": 4.975, "pct_chg": -0.0604, "pre_close": 4.966, "trade_date": "20260512", "ts_code": "510300.SH", "vol": 10021704.59}, {"amount": 10456512.044, "change": 0.08, "close": 4.966, "high": 4.98, "low": 4.9, "open": 4.911, "pct_chg": 1.6373, "pre_close": 4.886, "trade_date": "20260511", "ts_code": "510300.SH", "vol": 21165217.79}, {"amount": 6121164.078, "change": -0.026, "close": 4.886, "high": 4.902, "low": 4.862, "open": 4.89, "pct_chg": -0.5293, "pre_close": 4.912, "trade_date": "20260508", "ts_code": "510300.SH", "vol": 12535649.19}, {"amount": 10262731.527, "change": 0.024, "close": 4.912, "high": 4.914, "low": 4.879, "open": 4.905, "pct_chg": 0.491, "pre_close": 4.888, "trade_date": "20260507", "ts_code": "510300.SH", "vol": 20946226.49}, {"amount": 9131466.569, "change": 0.064, "close": 4.888, "high": 4.914, "low": 4.852, "open": 4.866, "pct_chg": 1.3267, "pre_close": 4.824, "trade_date": "20260506", "ts_code": "510300.SH", "vol": 18677827.57}, {"amount": 7965711.08, "change": 0.003, "close": 4.824, "high": 4.841, "low": 4.808, "open": 4.83, "pct_chg": 0.0622, "pre_close": 4.821, "trade_date": "20260430", "ts_code": "510300.SH", "vol": 16517864.02}, {"amount": 6139314.265, "change": 0.051, "close": 4.821, "high": 4.828, "low": 4.755, "open": 4.755, "pct_chg": 1.0692, "pre_close": 4.77, "trade_date": "20260429", "ts_code": "510300.SH", "vol": 12796797.74}, {"amount": 4125806.962, "change": -0.012, "close": 4.77, "high": 4.79, "low": 4.757, "open": 4.766, "pct_chg": -0.2509, "pre_close": 4.782, "trade_date": "20260428", "ts_code": "510300.SH", "vol": 8644202.29}, {"amount": 4443760.487, "change": 0, "close": 4.782, "high": 4.81, "low": 4.773, "open": 4.786, "pct_chg": 0, "pre_close": 4.782, "trade_date": "20260427", "ts_code": "510300.SH", "vol": 9280360.2}, {"amount": 3432906.825, "change": -0.019, "close": 4.782, "high": 4.798, "low": 4.75, "open": 4.785, "pct_chg": -0.3958, "pre_close": 4.801, "trade_date": "20260424", "ts_code": "510300.SH", "vol": 7193226.06}, {"amount": 4848688.474, "change": -0.01, "close": 4.801, "high": 4.834, "low": 4.772, "open": 4.82, "pct_chg": -0.2079, "pre_close": 4.811, "trade_date": "20260423", "ts_code": "510300.SH", "vol": 10085181.12}, {"amount": 4851593.064, "change": 0.035, "close": 4.811, "high": 4.813, "low": 4.756, "open": 4.76, "pct_chg": 0.7328, "pre_close": 4.776, "trade_date": "20260422", "ts_code": "510300.SH", "vol": 10125925.63}, {"amount": 3026895.923, "change": 0.011, "close": 4.776, "high": 4.786, "low": 4.73, "open": 4.764, "pct_chg": 0.2308, "pre_close": 4.765, "trade_date": "20260421", "ts_code": "510300.SH", "vol": 6361081.37}, {"amount": 3627929.894, "change": 0.026, "close": 4.765, "high": 4.777, "low": 4.728, "open": 4.735, "pct_chg": 0.5486, "pre_close": 4.739, "trade_date": "20260420", "ts_code": "510300.SH", "vol": 7624578.19}, {"amount": 3485941.36, "change": -0.007, "close": 4.739, "high": 4.75, "low": 4.722, "open": 4.737, "pct_chg": -0.1475, "pre_close": 4.746, "trade_date": "20260417", "ts_code": "510300.SH", "vol": 7361500.74}, {"amount": 4036951.794, "change": 0.052, "close": 4.746, "high": 4.747, "low": 4.7, "open": 4.704, "pct_chg": 1.1078, "pre_close": 4.694, "trade_date": "20260416", "ts_code": "510300.SH", "vol": 8532344.23}, {"amount": 3185349.113, "change": -0.018, "close": 4.694, "high": 4.746, "low": 4.684, "open": 4.732, "pct_chg": -0.382, "pre_close": 4.712, "trade_date": "20260415", "ts_code": "510300.SH", "vol": 6759806.05}, {"amount": 2005429.241, "change": 0.06, "close": 4.712, "high": 4.712, "low": 4.663, "open": 4.679, "pct_chg": 1.2898, "pre_close": 4.652, "trade_date": "20260414", "ts_code": "510300.SH", "vol": 4276570.77}, {"amount": 1825187.755, "change": 0.01, "close": 4.652, "high": 4.66, "low": 4.623, "open": 4.629, "pct_chg": 0.2154, "pre_close": 4.642, "trade_date": "20260413", "ts_code": "510300.SH", "vol": 3928925.99}, {"amount": 4203124.967, "change": 0.07, "close": 4.642, "high": 4.664, "low": 4.588, "open": 4.588, "pct_chg": 1.5311, "pre_close": 4.572, "trade_date": "20260410", "ts_code": "510300.SH", "vol": 9063872.71}, {"amount": 3223934.997, "change": -0.03, "close": 4.572, "high": 4.586, "low": 4.56, "open": 4.573, "pct_chg": -0.6519, "pre_close": 4.602, "trade_date": "20260409", "ts_code": "510300.SH", "vol": 7049553.23}, {"amount": 4550818.244, "change": 0.156, "close": 4.602, "high": 4.604, "low": 4.517, "open": 4.519, "pct_chg": 3.5088, "pre_close": 4.446, "trade_date": "20260408", "ts_code": "510300.SH", "vol": 9968845.8}, {"amount": 1908516.206, "change": -0.008, "close": 4.446, "high": 4.47, "low": 4.431, "open": 4.455, "pct_chg": -0.1796, "pre_close": 4.454, "trade_date": "20260407", "ts_code": "510300.SH", "vol": 4285685.61}, {"amount": 1903072.42, "change": -0.035, "close": 4.454, "high": 4.506, "low": 4.446, "open": 4.495, "pct_chg": -0.7797, "pre_close": 4.489, "trade_date": "20260403", "ts_code": "510300.SH", "vol": 4261095.95}, {"amount": 2098973.595, "change": -0.045, "close": 4.489, "high": 4.526, "low": 4.47, "open": 4.521, "pct_chg": -0.9925, "pre_close": 4.534, "trade_date": "20260402", "ts_code": "510300.SH", "vol": 4663511.03}, {"amount": 2267466.693, "change": 0.071, "close": 4.534, "high": 4.542, "low": 4.501, "open": 4.52, "pct_chg": 1.5909, "pre_close": 4.463, "trade_date": "20260401", "ts_code": "510300.SH", "vol": 5012280.66}, {"amount": 2385310.576, "change": -0.037, "close": 4.463, "high": 4.529, "low": 4.462, "open": 4.501, "pct_chg": -0.8222, "pre_close": 4.5, "trade_date": "20260331", "ts_code": "510300.SH", "vol": 5305655.53}, {"amount": 2434696.108, "change": -0.008, "close": 4.5, "high": 4.505, "low": 4.453, "open": 4.462, "pct_chg": -0.1775, "pre_close": 4.508, "trade_date": "20260330", "ts_code": "510300.SH", "vol": 5439942.87}, {"amount": 2529639.239, "change": 0.02, "close": 4.508, "high": 4.53, "low": 4.445, "open": 4.45, "pct_chg": 0.4456, "pre_close": 4.488, "trade_date": "20260327", "ts_code": "510300.SH", "vol": 5626908.26}, {"amount": 2139118.213, "change": -0.056, "close": 4.488, "high": 4.547, "low": 4.477, "open": 4.536, "pct_chg": -1.2324, "pre_close": 4.544, "trade_date": "20260326", "ts_code": "510300.SH", "vol": 4742424.14}, {"amount": 3932266.869, "change": 0.065, "close": 4.544, "high": 4.549, "low": 4.504, "open": 4.51, "pct_chg": 1.4512, "pre_close": 4.479, "trade_date": "20260325", "ts_code": "510300.SH", "vol": 8677126.37}, {"amount": 3784113.263, "change": 0.049, "close": 4.479, "high": 4.48, "low": 4.405, "open": 4.463, "pct_chg": 1.1061, "pre_close": 4.43, "trade_date": "20260324", "ts_code": "510300.SH", "vol": 8504351}, {"amount": 6799292.79, "change": -0.146, "close": 4.43, "high": 4.537, "low": 4.406, "open": 4.528, "pct_chg": -3.1906, "pre_close": 4.576, "trade_date": "20260323", "ts_code": "510300.SH", "vol": 15234981.1}, {"amount": 3509938.019, "change": -0.023, "close": 4.576, "high": 4.635, "low": 4.573, "open": 4.598, "pct_chg": -0.5001, "pre_close": 4.599, "trade_date": "20260320", "ts_code": "510300.SH", "vol": 7612735.68}, {"amount": 3558170.504, "change": -0.063, "close": 4.599, "high": 4.641, "low": 4.581, "open": 4.621, "pct_chg": -1.3514, "pre_close": 4.662, "trade_date": "20260319", "ts_code": "510300.SH", "vol": 7722418.09}, {"amount": 3575798.297, "change": 0.016, "close": 4.662, "high": 4.67, "low": 4.616, "open": 4.652, "pct_chg": 0.3444, "pre_close": 4.646, "trade_date": "20260318", "ts_code": "510300.SH", "vol": 7702627.09}, {"amount": 3388771.831, "change": -0.034, "close": 4.646, "high": 4.731, "low": 4.645, "open": 4.686, "pct_chg": -0.7265, "pre_close": 4.68, "trade_date": "20260317", "ts_code": "510300.SH", "vol": 7233376.6}, {"amount": 1881524.447, "change": 0.003, "close": 4.68, "high": 4.686, "low": 4.632, "open": 4.675, "pct_chg": 0.0641, "pre_close": 4.677, "trade_date": "20260316", "ts_code": "510300.SH", "vol": 4038627.01}, {"amount": 1526480.622, "change": -0.017, "close": 4.677, "high": 4.716, "low": 4.67, "open": 4.672, "pct_chg": -0.3622, "pre_close": 4.694, "trade_date": "20260313", "ts_code": "510300.SH", "vol": 3251129.05}, {"amount": 1610201.018, "change": -0.017, "close": 4.694, "high": 4.711, "low": 4.665, "open": 4.711, "pct_chg": -0.3609, "pre_close": 4.711, "trade_date": "20260312", "ts_code": "510300.SH", "vol": 3433836.26}, {"amount": 2792866.73, "change": 0.028, "close": 4.711, "high": 4.719, "low": 4.682, "open": 4.686, "pct_chg": 0.5979, "pre_close": 4.683, "trade_date": "20260311", "ts_code": "510300.SH", "vol": 5937122.21}, {"amount": 2550822.882, "change": 0.054, "close": 4.683, "high": 4.689, "low": 4.641, "open": 4.642, "pct_chg": 1.1666, "pre_close": 4.629, "trade_date": "20260310", "ts_code": "510300.SH", "vol": 5460125.17}, {"amount": 3854535.508, "change": -0.038, "close": 4.629, "high": 4.638, "low": 4.56, "open": 4.623, "pct_chg": -0.8142, "pre_close": 4.667, "trade_date": "20260309", "ts_code": "510300.SH", "vol": 8380982.6}, {"amount": 2349185.776, "change": 0.013, "close": 4.667, "high": 4.682, "low": 4.624, "open": 4.64, "pct_chg": 0.2793, "pre_close": 4.654, "trade_date": "20260306", "ts_code": "510300.SH", "vol": 5043758.59}, {"amount": 2646464.156, "change": 0.044, "close": 4.654, "high": 4.678, "low": 4.639, "open": 4.647, "pct_chg": 0.9544, "pre_close": 4.61, "trade_date": "20260305", "ts_code": "510300.SH", "vol": 5684209.59}, {"amount": 3830984.4, "change": -0.068, "close": 4.61, "high": 4.65, "low": 4.587, "open": 4.64, "pct_chg": -1.4536, "pre_close": 4.678, "trade_date": "20260304", "ts_code": "510300.SH", "vol": 8292240.2}, {"amount": 4550837.091, "change": -0.061, "close": 4.678, "high": 4.751, "low": 4.665, "open": 4.741, "pct_chg": -1.2872, "pre_close": 4.739, "trade_date": "20260303", "ts_code": "510300.SH", "vol": 9665578.66}, {"amount": 5860854.055, "change": 0.014, "close": 4.739, "high": 4.743, "low": 4.674, "open": 4.694, "pct_chg": 0.2963, "pre_close": 4.725, "trade_date": "20260302", "ts_code": "510300.SH", "vol": 12423675.25}, {"amount": 2859792.911, "change": -0.01, "close": 4.725, "high": 4.732, "low": 4.7, "open": 4.72, "pct_chg": -0.2112, "pre_close": 4.735, "trade_date": "20260227", "ts_code": "510300.SH", "vol": 6062452.61}, {"amount": 3624553.287, "change": -0.015, "close": 4.735, "high": 4.754, "low": 4.712, "open": 4.751, "pct_chg": -0.3158, "pre_close": 4.75, "trade_date": "20260226", "ts_code": "510300.SH", "vol": 7663721.32}, {"amount": 4148107.679, "change": 0.034, "close": 4.75, "high": 4.778, "low": 4.716, "open": 4.717, "pct_chg": 0.7209, "pre_close": 4.716, "trade_date": "20260225", "ts_code": "510300.SH", "vol": 8734031.06}, {"amount": 2946760.847, "change": 0.045, "close": 4.716, "high": 4.736, "low": 4.705, "open": 4.725, "pct_chg": 0.9634, "pre_close": 4.671, "trade_date": "20260224", "ts_code": "510300.SH", "vol": 6242455.87}, {"amount": 6405790.17, "change": -0.056, "close": 4.671, "high": 4.714, "low": 4.667, "open": 4.714, "pct_chg": -1.1847, "pre_close": 4.727, "trade_date": "20260213", "ts_code": "510300.SH", "vol": 13673571.51}, {"amount": 1881073.591, "change": 0.004, "close": 4.727, "high": 4.735, "low": 4.716, "open": 4.729, "pct_chg": 0.0847, "pre_close": 4.723, "trade_date": "20260212", "ts_code": "510300.SH", "vol": 3980124.11}, {"amount": 1757895.647, "change": -0.01, "close": 4.723, "high": 4.732, "low": 4.714, "open": 4.727, "pct_chg": -0.2113, "pre_close": 4.733, "trade_date": "20260211", "ts_code": "510300.SH", "vol": 3720786.9}, {"amount": 3219183.511, "change": 0.006, "close": 4.733, "high": 4.739, "low": 4.72, "open": 4.733, "pct_chg": 0.1269, "pre_close": 4.727, "trade_date": "20260210", "ts_code": "510300.SH", "vol": 6804616.63}, {"amount": 3304026.961, "change": 0.078, "close": 4.727, "high": 4.73, "low": 4.686, "open": 4.695, "pct_chg": 1.6778, "pre_close": 4.649, "trade_date": "20260209", "ts_code": "510300.SH", "vol": 7011195.04}, {"amount": 4106577.054, "change": -0.03, "close": 4.649, "high": 4.691, "low": 4.61, "open": 4.643, "pct_chg": -0.6412, "pre_close": 4.679, "trade_date": "20260206", "ts_code": "510300.SH", "vol": 8816737.4}, {"amount": 4364498.239, "change": -0.028, "close": 4.679, "high": 4.695, "low": 4.645, "open": 4.68, "pct_chg": -0.5949, "pre_close": 4.707, "trade_date": "20260205", "ts_code": "510300.SH", "vol": 9339828.76}, {"amount": 4914865.553, "change": 0.043, "close": 4.707, "high": 4.709, "low": 4.643, "open": 4.652, "pct_chg": 0.922, "pre_close": 4.664, "trade_date": "20260204", "ts_code": "510300.SH", "vol": 10525059.16}, {"amount": 4881749.326, "change": 0.064, "close": 4.664, "high": 4.668, "low": 4.585, "open": 4.64, "pct_chg": 1.3913, "pre_close": 4.6, "trade_date": "20260203", "ts_code": "510300.SH", "vol": 10529446.12}, {"amount": 12299263.716, "change": -0.111, "close": 4.6, "high": 4.719, "low": 4.591, "open": 4.68, "pct_chg": -2.3562, "pre_close": 4.711, "trade_date": "20260202", "ts_code": "510300.SH", "vol": 26511343.91}, {"amount": 7860479.504, "change": -0.057, "close": 4.711, "high": 4.758, "low": 4.642, "open": 4.736, "pct_chg": -1.1955, "pre_close": 4.768, "trade_date": "20260130", "ts_code": "510300.SH", "vol": 16702748.01}, {"amount": 16773879.626, "change": 0.043, "close": 4.768, "high": 4.779, "low": 4.704, "open": 4.724, "pct_chg": 0.9101, "pre_close": 4.725, "trade_date": "20260129", "ts_code": "510300.SH", "vol": 35456647.39}, {"amount": 40100175.381, "change": 0.015, "close": 4.725, "high": 4.743, "low": 4.704, "open": 4.725, "pct_chg": 0.3185, "pre_close": 4.71, "trade_date": "20260128", "ts_code": "510300.SH", "vol": 84977822.53}, {"amount": 20450057.577, "change": -0.002, "close": 4.71, "high": 4.742, "low": 4.679, "open": 4.712, "pct_chg": -0.0424, "pre_close": 4.712, "trade_date": "20260127", "ts_code": "510300.SH", "vol": 43391350.15}, {"amount": 28002364.939, "change": 0.008, "close": 4.712, "high": 4.76, "low": 4.694, "open": 4.712, "pct_chg": 0.1701, "pre_close": 4.704, "trade_date": "20260126", "ts_code": "510300.SH", "vol": 59398528.82}, {"amount": 31834663.643, "change": -0.023, "close": 4.704, "high": 4.742, "low": 4.687, "open": 4.732, "pct_chg": -0.4866, "pre_close": 4.727, "trade_date": "20260123", "ts_code": "510300.SH", "vol": 67693781.09}, {"amount": 20376067.887, "change": -0.003, "close": 4.727, "high": 4.76, "low": 4.703, "open": 4.741, "pct_chg": -0.0634, "pre_close": 4.73, "trade_date": "20260122", "ts_code": "510300.SH", "vol": 43163442.08}, {"amount": 23207895.509, "change": 0.006, "close": 4.73, "high": 4.764, "low": 4.709, "open": 4.709, "pct_chg": 0.127, "pre_close": 4.724, "trade_date": "20260121", "ts_code": "510300.SH", "vol": 49039739.86}, {"amount": 13613769.428, "change": -0.014, "close": 4.724, "high": 4.751, "low": 4.688, "open": 4.735, "pct_chg": -0.2955, "pre_close": 4.738, "trade_date": "20260120", "ts_code": "510300.SH", "vol": 28867656.33}, {"amount": 13792576.409, "change": 0.002, "close": 4.738, "high": 4.769, "low": 4.718, "open": 4.737, "pct_chg": 0.0422, "pre_close": 4.736, "trade_date": "20260119", "ts_code": "510300.SH", "vol": 29134398.64}, {"amount": 25922582.412, "change": -0.016, "close": 4.859, "high": 4.919, "low": 4.838, "open": 4.905, "pct_chg": -0.3282, "pre_close": 4.875, "trade_date": "20260116", "ts_code": "510300.SH", "vol": 53201664.68}, {"amount": 25390672.681, "change": 0.009, "close": 4.875, "high": 4.894, "low": 4.843, "open": 4.849, "pct_chg": 0.185, "pre_close": 4.866, "trade_date": "20260115", "ts_code": "510300.SH", "vol": 52171488.6}, {"amount": 10465332.592, "change": -0.03, "close": 4.866, "high": 4.949, "low": 4.841, "open": 4.896, "pct_chg": -0.6127, "pre_close": 4.896, "trade_date": "20260114", "ts_code": "510300.SH", "vol": 21367222.88}, {"amount": 6249488.306, "change": -0.017, "close": 4.896, "high": 4.965, "low": 4.876, "open": 4.922, "pct_chg": -0.346, "pre_close": 4.913, "trade_date": "20260113", "ts_code": "510300.SH", "vol": 12717831.95}, {"amount": 6529675.045, "change": 0.028, "close": 4.913, "high": 4.929, "low": 4.861, "open": 4.893, "pct_chg": 0.5732, "pre_close": 4.885, "trade_date": "20260112", "ts_code": "510300.SH", "vol": 13330753.33}, {"amount": 5535581.862, "change": 0.022, "close": 4.885, "high": 4.903, "low": 4.844, "open": 4.857, "pct_chg": 0.4524, "pre_close": 4.863, "trade_date": "20260109", "ts_code": "510300.SH", "vol": 11348552.58}, {"amount": 3324674.355, "change": -0.038, "close": 4.863, "high": 4.894, "low": 4.843, "open": 4.888, "pct_chg": -0.7754, "pre_close": 4.901, "trade_date": "20260108", "ts_code": "510300.SH", "vol": 6827197.78}, {"amount": 4578481.053, "change": -0.018, "close": 4.901, "high": 4.927, "low": 4.876, "open": 4.92, "pct_chg": -0.3659, "pre_close": 4.919, "trade_date": "20260107", "ts_code": "510300.SH", "vol": 9334025.54}, {"amount": 5141603.633, "change": 0.075, "close": 4.919, "high": 4.92, "low": 4.848, "open": 4.85, "pct_chg": 1.5483, "pre_close": 4.844, "trade_date": "20260106", "ts_code": "510300.SH", "vol": 10523015.45}, {"amount": 4902061.805, "change": 0.091, "close": 4.844, "high": 4.848, "low": 4.78, "open": 4.783, "pct_chg": 1.9146, "pre_close": 4.753, "trade_date": "20260105", "ts_code": "510300.SH", "vol": 10171324.85}, {"amount": 3175879.377, "change": -0.02, "close": 4.753, "high": 4.789, "low": 4.742, "open": 4.777, "pct_chg": -0.419, "pre_close": 4.773, "trade_date": "20251231", "ts_code": "510300.SH", "vol": 6668292.36}, {"amount": 2275508.778, "change": 0.01, "close": 4.773, "high": 4.79, "low": 4.742, "open": 4.746, "pct_chg": 0.21, "pre_close": 4.763, "trade_date": "20251230", "ts_code": "510300.SH", "vol": 4772242.25}, {"amount": 4069832.489, "change": -0.021, "close": 4.763, "high": 4.794, "low": 4.749, "open": 4.78, "pct_chg": -0.439, "pre_close": 4.784, "trade_date": "20251229", "ts_code": "510300.SH", "vol": 8529050.33}, {"amount": 3902900.785, "change": 0.018, "close": 4.784, "high": 4.801, "low": 4.755, "open": 4.766, "pct_chg": 0.3777, "pre_close": 4.766, "trade_date": "20251226", "ts_code": "510300.SH", "vol": 8160800.91}, {"amount": 2033628.744, "change": 0.009, "close": 4.766, "high": 4.777, "low": 4.744, "open": 4.75, "pct_chg": 0.1892, "pre_close": 4.757, "trade_date": "20251225", "ts_code": "510300.SH", "vol": 4272443.04}, {"amount": 2531260.594, "change": 0.017, "close": 4.757, "high": 4.765, "low": 4.726, "open": 4.74, "pct_chg": 0.3586, "pre_close": 4.74, "trade_date": "20251224", "ts_code": "510300.SH", "vol": 5334293.78}, {"amount": 3833240.598, "change": 0.01, "close": 4.74, "high": 4.763, "low": 4.726, "open": 4.735, "pct_chg": 0.2114, "pre_close": 4.73, "trade_date": "20251223", "ts_code": "510300.SH", "vol": 8083405.36}, {"amount": 3956863.485, "change": 0.042, "close": 4.73, "high": 4.735, "low": 4.702, "open": 4.702, "pct_chg": 0.8959, "pre_close": 4.688, "trade_date": "20251222", "ts_code": "510300.SH", "vol": 8371219.64}, {"amount": 3901916.782, "change": 0.02, "close": 4.688, "high": 4.714, "low": 4.666, "open": 4.68, "pct_chg": 0.4284, "pre_close": 4.668, "trade_date": "20251219", "ts_code": "510300.SH", "vol": 8317889.37}, {"amount": 3169750.209, "change": -0.031, "close": 4.668, "high": 4.692, "low": 4.661, "open": 4.683, "pct_chg": -0.6597, "pre_close": 4.699, "trade_date": "20251218", "ts_code": "510300.SH", "vol": 6780188.55}, {"amount": 5079203.142, "change": 0.079, "close": 4.699, "high": 4.715, "low": 4.616, "open": 4.619, "pct_chg": 1.71, "pre_close": 4.62, "trade_date": "20251217", "ts_code": "510300.SH", "vol": 10856133.18}, {"amount": 3559031.617, "change": -0.047, "close": 4.62, "high": 4.667, "low": 4.601, "open": 4.66, "pct_chg": -1.0071, "pre_close": 4.667, "trade_date": "20251216", "ts_code": "510300.SH", "vol": 7693550.01}, {"amount": 3241015.143, "change": -0.027, "close": 4.667, "high": 4.712, "low": 4.55, "open": 4.674, "pct_chg": -0.5752, "pre_close": 4.694, "trade_date": "20251215", "ts_code": "510300.SH", "vol": 6917855.14}, {"amount": 4057237.306, "change": 0.026, "close": 4.694, "high": 4.702, "low": 4.648, "open": 4.678, "pct_chg": 0.557, "pre_close": 4.668, "trade_date": "20251212", "ts_code": "510300.SH", "vol": 8671539.2}, {"amount": 2910601.742, "change": -0.034, "close": 4.668, "high": 4.722, "low": 4.662, "open": 4.708, "pct_chg": -0.7231, "pre_close": 4.702, "trade_date": "20251211", "ts_code": "510300.SH", "vol": 6199442.53}, {"amount": 2903153.594, "change": -0.006, "close": 4.702, "high": 4.709, "low": 4.658, "open": 4.7, "pct_chg": -0.1274, "pre_close": 4.708, "trade_date": "20251210", "ts_code": "510300.SH", "vol": 6207764.36}, {"amount": 3302885.875, "change": -0.024, "close": 4.708, "high": 4.739, "low": 4.694, "open": 4.727, "pct_chg": -0.5072, "pre_close": 4.732, "trade_date": "20251209", "ts_code": "510300.SH", "vol": 7001054.99}, {"amount": 3908784.386, "change": 0.034, "close": 4.732, "high": 4.754, "low": 4.709, "open": 4.711, "pct_chg": 0.7237, "pre_close": 4.698, "trade_date": "20251208", "ts_code": "510300.SH", "vol": 8263437.51}, {"amount": 3217071.412, "change": 0.041, "close": 4.698, "high": 4.71, "low": 4.643, "open": 4.656, "pct_chg": 0.8804, "pre_close": 4.657, "trade_date": "20251205", "ts_code": "510300.SH", "vol": 6872030.54}, {"amount": 1871831.892, "change": 0.012, "close": 4.657, "high": 4.671, "low": 4.628, "open": 4.648, "pct_chg": 0.2583, "pre_close": 4.645, "trade_date": "20251204", "ts_code": "510300.SH", "vol": 4026188.36}, {"amount": 1840202.209, "change": -0.021, "close": 4.645, "high": 4.684, "low": 4.635, "open": 4.665, "pct_chg": -0.4501, "pre_close": 4.666, "trade_date": "20251203", "ts_code": "510300.SH", "vol": 3950347.8}, {"amount": 1790231.961, "change": -0.021, "close": 4.666, "high": 4.686, "low": 4.651, "open": 4.686, "pct_chg": -0.448, "pre_close": 4.687, "trade_date": "20251202", "ts_code": "510300.SH", "vol": 3834449}, {"amount": 2698559.001, "change": 0.052, "close": 4.687, "high": 4.688, "low": 4.639, "open": 4.646, "pct_chg": 1.1219, "pre_close": 4.635, "trade_date": "20251201", "ts_code": "510300.SH", "vol": 5783013.7}, {"amount": 2403092.677, "change": 0.013, "close": 4.635, "high": 4.642, "low": 4.603, "open": 4.621, "pct_chg": 0.2813, "pre_close": 4.622, "trade_date": "20251128", "ts_code": "510300.SH", "vol": 5192340.54}, {"amount": 2226374.836, "change": -0.004, "close": 4.622, "high": 4.674, "low": 4.618, "open": 4.629, "pct_chg": -0.0865, "pre_close": 4.626, "trade_date": "20251127", "ts_code": "510300.SH", "vol": 4793694.11}, {"amount": 4228349.386, "change": 0.029, "close": 4.626, "high": 4.646, "low": 4.594, "open": 4.6, "pct_chg": 0.6308, "pre_close": 4.597, "trade_date": "20251126", "ts_code": "510300.SH", "vol": 9140793.06}, {"amount": 4120829.562, "change": 0.04, "close": 4.597, "high": 4.623, "low": 4.579, "open": 4.58, "pct_chg": 0.8778, "pre_close": 4.557, "trade_date": "20251125", "ts_code": "510300.SH", "vol": 8959405.77}, {"amount": 5269730.484, "change": -0.007, "close": 4.557, "high": 4.585, "low": 4.533, "open": 4.579, "pct_chg": -0.1534, "pre_close": 4.564, "trade_date": "20251124", "ts_code": "510300.SH", "vol": 11557477.22}, {"amount": 6884359.92, "change": -0.112, "close": 4.564, "high": 4.654, "low": 4.562, "open": 4.645, "pct_chg": -2.3952, "pre_close": 4.676, "trade_date": "20251121", "ts_code": "510300.SH", "vol": 14964004.1}, {"amount": 2644705.315, "change": -0.021, "close": 4.676, "high": 4.729, "low": 4.673, "open": 4.724, "pct_chg": -0.4471, "pre_close": 4.697, "trade_date": "20251120", "ts_code": "510300.SH", "vol": 5619395.01}, {"amount": 4026545.623, "change": 0.014, "close": 4.697, "high": 4.717, "low": 4.678, "open": 4.678, "pct_chg": 0.299, "pre_close": 4.683, "trade_date": "20251119", "ts_code": "510300.SH", "vol": 8569614.94}, {"amount": 4018390.178, "change": -0.027, "close": 4.683, "high": 4.717, "low": 4.664, "open": 4.7, "pct_chg": -0.5732, "pre_close": 4.71, "trade_date": "20251118", "ts_code": "510300.SH", "vol": 8568239.33}, {"amount": 3545084.093, "change": -0.031, "close": 4.71, "high": 4.74, "low": 4.691, "open": 4.73, "pct_chg": -0.6539, "pre_close": 4.741, "trade_date": "20251117", "ts_code": "510300.SH", "vol": 7524669.29}, {"amount": 2832605.947, "change": -0.071, "close": 4.741, "high": 4.796, "low": 4.739, "open": 4.785, "pct_chg": -1.4755, "pre_close": 4.812, "trade_date": "20251114", "ts_code": "510300.SH", "vol": 5936317.15}, {"amount": 3096198.221, "change": 0.047, "close": 4.812, "high": 4.815, "low": 4.752, "open": 4.757, "pct_chg": 0.9864, "pre_close": 4.765, "trade_date": "20251113", "ts_code": "510300.SH", "vol": 6459560.59}, {"amount": 2491775.456, "change": 0.002, "close": 4.765, "high": 4.783, "low": 4.731, "open": 4.754, "pct_chg": 0.042, "pre_close": 4.763, "trade_date": "20251112", "ts_code": "510300.SH", "vol": 5236906.75}, {"amount": 2702663.134, "change": -0.044, "close": 4.763, "high": 4.824, "low": 4.757, "open": 4.814, "pct_chg": -0.9153, "pre_close": 4.807, "trade_date": "20251111", "ts_code": "510300.SH", "vol": 5651935.63}, {"amount": 2146884.969, "change": 0.012, "close": 4.807, "high": 4.811, "low": 4.763, "open": 4.797, "pct_chg": 0.2503, "pre_close": 4.795, "trade_date": "20251110", "ts_code": "510300.SH", "vol": 4483488.44}, {"amount": 2584816.479, "change": -0.01, "close": 4.795, "high": 4.812, "low": 4.774, "open": 4.79, "pct_chg": -0.2081, "pre_close": 4.805, "trade_date": "20251107", "ts_code": "510300.SH", "vol": 5392555.53}, {"amount": 3506780.405, "change": 0.07, "close": 4.805, "high": 4.813, "low": 4.742, "open": 4.742, "pct_chg": 1.4784, "pre_close": 4.735, "trade_date": "20251106", "ts_code": "510300.SH", "vol": 7326649.05}, {"amount": 3599158.874, "change": 0.006, "close": 4.735, "high": 4.751, "low": 4.668, "open": 4.692, "pct_chg": 0.1269, "pre_close": 4.729, "trade_date": "20251105", "ts_code": "510300.SH", "vol": 7633532.85}, {"amount": 5708778.783, "change": -0.034, "close": 4.729, "high": 4.773, "low": 4.706, "open": 4.76, "pct_chg": -0.7138, "pre_close": 4.763, "trade_date": "20251104", "ts_code": "510300.SH", "vol": 12015243.29}, {"amount": 3674194.55, "change": 0.007, "close": 4.763, "high": 4.767, "low": 4.705, "open": 4.752, "pct_chg": 0.1472, "pre_close": 4.756, "trade_date": "20251103", "ts_code": "510300.SH", "vol": 7759881.37}, {"amount": 6851751.22, "change": -0.067, "close": 4.756, "high": 4.826, "low": 4.755, "open": 4.819, "pct_chg": -1.3892, "pre_close": 4.823, "trade_date": "20251031", "ts_code": "510300.SH", "vol": 14325686.2}, {"amount": 3955485.339, "change": -0.039, "close": 4.823, "high": 4.874, "low": 4.816, "open": 4.858, "pct_chg": -0.8021, "pre_close": 4.862, "trade_date": "20251030", "ts_code": "510300.SH", "vol": 8164618.54}, {"amount": 3284668.925, "change": 0.06, "close": 4.862, "high": 4.864, "low": 4.81, "open": 4.81, "pct_chg": 1.2495, "pre_close": 4.802, "trade_date": "20251029", "ts_code": "510300.SH", "vol": 6792783.56}, {"amount": 3497088.82, "change": -0.024, "close": 4.802, "high": 4.85, "low": 4.792, "open": 4.815, "pct_chg": -0.4973, "pre_close": 4.826, "trade_date": "20251028", "ts_code": "510300.SH", "vol": 7259491.38}, {"amount": 3652922.851, "change": 0.056, "close": 4.826, "high": 4.831, "low": 4.796, "open": 4.808, "pct_chg": 1.174, "pre_close": 4.77, "trade_date": "20251027", "ts_code": "510300.SH", "vol": 7585249.12}, {"amount": 4110591.097, "change": 0.057, "close": 4.77, "high": 4.772, "low": 4.727, "open": 4.728, "pct_chg": 1.2094, "pre_close": 4.713, "trade_date": "20251024", "ts_code": "510300.SH", "vol": 8653036.18}, {"amount": 3267824.361, "change": 0.018, "close": 4.713, "high": 4.719, "low": 4.642, "open": 4.687, "pct_chg": 0.3834, "pre_close": 4.695, "trade_date": "20251023", "ts_code": "510300.SH", "vol": 6993428.41}, {"amount": 2601506.365, "change": -0.015, "close": 4.695, "high": 4.708, "low": 4.668, "open": 4.69, "pct_chg": -0.3185, "pre_close": 4.71, "trade_date": "20251022", "ts_code": "510300.SH", "vol": 5544841.98}, {"amount": 4511371.971, "change": 0.07, "close": 4.71, "high": 4.723, "low": 4.652, "open": 4.656, "pct_chg": 1.5086, "pre_close": 4.64, "trade_date": "20251021", "ts_code": "510300.SH", "vol": 9598685.19}, {"amount": 3554256.321, "change": 0.016, "close": 4.64, "high": 4.678, "low": 4.624, "open": 4.651, "pct_chg": 0.346, "pre_close": 4.624, "trade_date": "20251020", "ts_code": "510300.SH", "vol": 7644178.05}, {"amount": 3909864.092, "change": -0.097, "close": 4.624, "high": 4.724, "low": 4.612, "open": 4.715, "pct_chg": -2.0546, "pre_close": 4.721, "trade_date": "20251017", "ts_code": "510300.SH", "vol": 8400582.05}, {"amount": 3835512.324, "change": 0.015, "close": 4.721, "high": 4.747, "low": 4.689, "open": 4.689, "pct_chg": 0.3187, "pre_close": 4.706, "trade_date": "20251016", "ts_code": "510300.SH", "vol": 8124633.37}, {"amount": 4649845.988, "change": 0.061, "close": 4.706, "high": 4.715, "low": 4.627, "open": 4.648, "pct_chg": 1.3132, "pre_close": 4.645, "trade_date": "20251015", "ts_code": "510300.SH", "vol": 9974012.76}, {"amount": 5445976.98, "change": -0.047, "close": 4.645, "high": 4.74, "low": 4.62, "open": 4.725, "pct_chg": -1.0017, "pre_close": 4.692, "trade_date": "20251014", "ts_code": "510300.SH", "vol": 11619095.16}, {"amount": 4499844.601, "change": -0.027, "close": 4.692, "high": 4.704, "low": 4.596, "open": 4.598, "pct_chg": -0.5722, "pre_close": 4.719, "trade_date": "20251013", "ts_code": "510300.SH", "vol": 9658361.87}, {"amount": 5581932.563, "change": -0.097, "close": 4.719, "high": 4.794, "low": 4.704, "open": 4.787, "pct_chg": -2.0141, "pre_close": 4.816, "trade_date": "20251010", "ts_code": "510300.SH", "vol": 11746425.59}, {"amount": 4308933.449, "change": 0.075, "close": 4.816, "high": 4.836, "low": 4.75, "open": 4.754, "pct_chg": 1.5819, "pre_close": 4.741, "trade_date": "20251009", "ts_code": "510300.SH", "vol": 8970906.08}, {"amount": 3508639.995, "change": 0.013, "close": 4.741, "high": 4.75, "low": 4.72, "open": 4.734, "pct_chg": 0.275, "pre_close": 4.728, "trade_date": "20250930", "ts_code": "510300.SH", "vol": 7403809.27}, {"amount": 5620190.347, "change": 0.077, "close": 4.728, "high": 4.755, "low": 4.64, "open": 4.648, "pct_chg": 1.6556, "pre_close": 4.651, "trade_date": "20250929", "ts_code": "510300.SH", "vol": 11954365.2}, {"amount": 3344592.886, "change": -0.044, "close": 4.651, "high": 4.699, "low": 4.65, "open": 4.677, "pct_chg": -0.9372, "pre_close": 4.695, "trade_date": "20250926", "ts_code": "510300.SH", "vol": 7153059.37}, {"amount": 3614405.601, "change": 0.032, "close": 4.695, "high": 4.718, "low": 4.657, "open": 4.663, "pct_chg": 0.6863, "pre_close": 4.663, "trade_date": "20250925", "ts_code": "510300.SH", "vol": 7713362.31}, {"amount": 4656117.026, "change": 0.041, "close": 4.663, "high": 4.664, "low": 4.596, "open": 4.597, "pct_chg": 0.8871, "pre_close": 4.622, "trade_date": "20250924", "ts_code": "510300.SH", "vol": 10044858.67}, {"amount": 4859849.641, "change": 0.003, "close": 4.622, "high": 4.656, "low": 4.558, "open": 4.627, "pct_chg": 0.0649, "pre_close": 4.619, "trade_date": "20250923", "ts_code": "510300.SH", "vol": 10550001.35}, {"amount": 2896946.428, "change": 0.015, "close": 4.619, "high": 4.621, "low": 4.582, "open": 4.604, "pct_chg": 0.3258, "pre_close": 4.604, "trade_date": "20250922", "ts_code": "510300.SH", "vol": 6292766.23}, {"amount": 3369611.818, "change": 0.01, "close": 4.604, "high": 4.633, "low": 4.587, "open": 4.59, "pct_chg": 0.2177, "pre_close": 4.594, "trade_date": "20250919", "ts_code": "510300.SH", "vol": 7316138.11}] |