492 lines
8.3 KiB
JSON
492 lines
8.3 KiB
JSON
{
|
|
"000700": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 15.75,
|
|
"low": 14.86,
|
|
"close": 15.18,
|
|
"volume": 570457.0,
|
|
"amount": 86672.0
|
|
}
|
|
],
|
|
"00700": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 485.0,
|
|
"low": 467.2,
|
|
"close": 469.6,
|
|
"volume": 42402152.0,
|
|
"amount": 20136358005.238
|
|
}
|
|
],
|
|
"01088": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 41.64,
|
|
"low": 40.82,
|
|
"close": 41.14,
|
|
"volume": 14046969.0,
|
|
"amount": 579255213.92
|
|
}
|
|
],
|
|
"01211": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 86.55,
|
|
"low": 82.2,
|
|
"close": 82.65,
|
|
"volume": 38997358.0,
|
|
"amount": 3261050507.8
|
|
}
|
|
],
|
|
"01478": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 6.97,
|
|
"low": 6.79,
|
|
"close": 6.95,
|
|
"volume": 5386000.0,
|
|
"amount": 37091059.0
|
|
}
|
|
],
|
|
"01888": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 71.0,
|
|
"low": 63.4,
|
|
"close": 67.7,
|
|
"volume": 102823013.0,
|
|
"amount": 6908608777.7
|
|
}
|
|
],
|
|
"02202": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 2.28,
|
|
"low": 2.23,
|
|
"close": 2.26,
|
|
"volume": 13355400.0,
|
|
"amount": 30069732.6
|
|
}
|
|
],
|
|
"06869": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 163.5,
|
|
"low": 146.0,
|
|
"close": 160.2,
|
|
"volume": 45112427.0,
|
|
"amount": 7086960142.8
|
|
}
|
|
],
|
|
"300035": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 13.44,
|
|
"low": 12.68,
|
|
"close": 13.1,
|
|
"volume": 207556.0,
|
|
"amount": 27007.0
|
|
}
|
|
],
|
|
"300308": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 1199.99,
|
|
"low": 1117.01,
|
|
"close": 1194.9,
|
|
"volume": 358884.0,
|
|
"amount": 4160873.0
|
|
}
|
|
],
|
|
"300548": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 233.51,
|
|
"low": 213.1,
|
|
"close": 232.7,
|
|
"volume": 170364.0,
|
|
"amount": 380906.0
|
|
}
|
|
],
|
|
"300750": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 376.66,
|
|
"low": 360.07,
|
|
"close": 375.5,
|
|
"volume": 377942.0,
|
|
"amount": 1390578.0
|
|
}
|
|
],
|
|
"518880": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 8.55,
|
|
"low": 8.446,
|
|
"close": 8.544,
|
|
"volume": 2454207.0,
|
|
"amount": 208479.0
|
|
}
|
|
],
|
|
"600563": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 151.6,
|
|
"low": 140.33,
|
|
"close": 150.88,
|
|
"volume": 95323.0,
|
|
"amount": 139212.0
|
|
}
|
|
],
|
|
"601899": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 27.7,
|
|
"low": 26.55,
|
|
"close": 27.62,
|
|
"volume": 2514997.0,
|
|
"amount": 683733.0
|
|
}
|
|
],
|
|
"688411": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 249.5,
|
|
"low": 239.0,
|
|
"close": 249.01,
|
|
"volume": 3170558.0,
|
|
"amount": 77981.0
|
|
}
|
|
],
|
|
"688639": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 16.53,
|
|
"low": 16.22,
|
|
"close": 16.34,
|
|
"volume": 3415772.0,
|
|
"amount": 5562.0
|
|
}
|
|
],
|
|
"688981": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 174.51,
|
|
"low": 152.1,
|
|
"close": 173.0,
|
|
"volume": 144629617.0,
|
|
"amount": 2364591.0
|
|
}
|
|
],
|
|
"00981": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 85.8,
|
|
"low": 76.65,
|
|
"close": 83.55,
|
|
"volume": 227477167.0,
|
|
"amount": 18651146410.85
|
|
}
|
|
],
|
|
"688041": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 363.85,
|
|
"low": 335.5,
|
|
"close": 363.46,
|
|
"volume": 42754499.0,
|
|
"amount": 1501760.0
|
|
}
|
|
],
|
|
"688795": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 769.5,
|
|
"low": 666.66,
|
|
"close": 759.0,
|
|
"volume": 7025157.0,
|
|
"amount": 510168.0
|
|
}
|
|
],
|
|
"688802": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 1008.0,
|
|
"low": 855.0,
|
|
"close": 981.88,
|
|
"volume": 5491609.0,
|
|
"amount": 514329.0
|
|
}
|
|
],
|
|
"000657": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 76.46,
|
|
"low": 71.06,
|
|
"close": 75.99,
|
|
"volume": 672849.0,
|
|
"amount": 499850.0
|
|
}
|
|
],
|
|
"301308": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 624.3,
|
|
"low": 589.73,
|
|
"close": 620.0,
|
|
"volume": 201711.0,
|
|
"amount": 1234713.0
|
|
}
|
|
],
|
|
"000518": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 4.15,
|
|
"low": 3.65,
|
|
"close": 3.99,
|
|
"volume": 1610368.0,
|
|
"amount": 63780.0
|
|
}
|
|
],
|
|
"000711": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 5.93,
|
|
"low": 5.28,
|
|
"close": 5.28,
|
|
"volume": 1532289.0,
|
|
"amount": 86156.0
|
|
}
|
|
],
|
|
"001309": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 867.88,
|
|
"low": 798.88,
|
|
"close": 860.48,
|
|
"volume": 163888.0,
|
|
"amount": 1365118.0
|
|
}
|
|
],
|
|
"002396": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 29.2,
|
|
"low": 26.45,
|
|
"close": 28.96,
|
|
"volume": 1428423.0,
|
|
"amount": 400163.0
|
|
}
|
|
],
|
|
"002594": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 87.77,
|
|
"low": 85.8,
|
|
"close": 86.87,
|
|
"volume": 377393.0,
|
|
"amount": 327088.0
|
|
}
|
|
],
|
|
"000949": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 5.8,
|
|
"low": 5.4,
|
|
"close": 5.7,
|
|
"volume": 810560.0,
|
|
"amount": 45364.0
|
|
}
|
|
],
|
|
"600519": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 1191.99,
|
|
"low": 1178.0,
|
|
"close": 1182.19,
|
|
"volume": 34096.0,
|
|
"amount": 403522.0
|
|
}
|
|
],
|
|
"300124": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 64.47,
|
|
"low": 62.26,
|
|
"close": 64.32,
|
|
"volume": 375976.0,
|
|
"amount": 238428.0
|
|
}
|
|
],
|
|
"601318": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 49.61,
|
|
"low": 48.91,
|
|
"close": 49.49,
|
|
"volume": 662369.0,
|
|
"amount": 325989.0
|
|
}
|
|
],
|
|
"000850": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 3.86,
|
|
"low": 3.71,
|
|
"close": 3.75,
|
|
"volume": 114481.0,
|
|
"amount": 4306.0
|
|
}
|
|
],
|
|
"688510": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 24.48,
|
|
"low": 22.99,
|
|
"close": 24.0,
|
|
"volume": 4103947.0,
|
|
"amount": 9706.0
|
|
}
|
|
],
|
|
"688513": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 53.8,
|
|
"low": 50.39,
|
|
"close": 51.5,
|
|
"volume": 3296562.0,
|
|
"amount": 16996.0
|
|
}
|
|
],
|
|
"688518": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 25.6,
|
|
"low": 23.9,
|
|
"close": 25.09,
|
|
"volume": 20986390.0,
|
|
"amount": 51634.0
|
|
}
|
|
],
|
|
"688533": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 21.33,
|
|
"low": 20.75,
|
|
"close": 21.11,
|
|
"volume": 1065153.0,
|
|
"amount": 2238.0
|
|
}
|
|
],
|
|
"688566": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 25.8,
|
|
"low": 24.95,
|
|
"close": 25.29,
|
|
"volume": 1948187.0,
|
|
"amount": 4942.0
|
|
}
|
|
],
|
|
"688588": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 9.09,
|
|
"low": 8.77,
|
|
"close": 8.99,
|
|
"volume": 3790020.0,
|
|
"amount": 3378.0
|
|
}
|
|
],
|
|
"688621": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 50.7,
|
|
"low": 47.73,
|
|
"close": 49.25,
|
|
"volume": 1883753.0,
|
|
"amount": 9227.0
|
|
}
|
|
],
|
|
"688696": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 61.94,
|
|
"low": 59.95,
|
|
"close": 60.81,
|
|
"volume": 1112977.0,
|
|
"amount": 6762.0
|
|
}
|
|
],
|
|
"688755": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 25.37,
|
|
"low": 24.51,
|
|
"close": 24.78,
|
|
"volume": 898367.0,
|
|
"amount": 2224.0
|
|
}
|
|
],
|
|
"688789": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 49.8,
|
|
"low": 48.6,
|
|
"close": 49.0,
|
|
"volume": 1124631.0,
|
|
"amount": 5510.0
|
|
}
|
|
],
|
|
"600111": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 45.98,
|
|
"low": 41.42,
|
|
"close": 42.98,
|
|
"volume": 1623791.0,
|
|
"amount": 697536.0
|
|
}
|
|
],
|
|
"601101": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 11.96,
|
|
"low": 11.15,
|
|
"close": 11.3,
|
|
"volume": 403168.0,
|
|
"amount": 46115.0
|
|
}
|
|
],
|
|
"002371": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 880.98,
|
|
"low": 815.0,
|
|
"close": 878.43,
|
|
"volume": 158615.0,
|
|
"amount": 1333947.0
|
|
}
|
|
],
|
|
"603501": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 107.75,
|
|
"low": 99.44,
|
|
"close": 107.14,
|
|
"volume": 474716.0,
|
|
"amount": 493524.0
|
|
}
|
|
],
|
|
"688630": [
|
|
{
|
|
"date": "2026-07-09",
|
|
"high": 523.35,
|
|
"low": 468.88,
|
|
"close": 517.8,
|
|
"volume": 5958884.0,
|
|
"amount": 293798.0
|
|
}
|
|
]
|
|
} |