1858 lines
34 KiB
JSON
1858 lines
34 KiB
JSON
{
|
|
"688772": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 15.94,
|
|
"low": 15.1,
|
|
"close": 15.4,
|
|
"volume": 25649705.0,
|
|
"amount": 39697.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 16.24,
|
|
"low": 15.1,
|
|
"close": 15.59,
|
|
"volume": 32009925.0,
|
|
"amount": 50554.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 16.24,
|
|
"low": 14.1,
|
|
"close": 14.21,
|
|
"volume": 37396292.0,
|
|
"amount": 55424.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 15.75,
|
|
"low": 14.1,
|
|
"close": 14.21,
|
|
"volume": 37396292.0,
|
|
"amount": 55424.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 15.75,
|
|
"low": 13.05,
|
|
"close": 13.41,
|
|
"volume": 41864386.0,
|
|
"amount": 56681.0
|
|
}
|
|
],
|
|
"688775": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 133.4,
|
|
"low": 126.86,
|
|
"close": 130.33,
|
|
"volume": 2801575.0,
|
|
"amount": 36613.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 149.6,
|
|
"low": 126.86,
|
|
"close": 147.3,
|
|
"volume": 8061165.0,
|
|
"amount": 115238.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 149.6,
|
|
"low": 128.99,
|
|
"close": 138.34,
|
|
"volume": 6157193.0,
|
|
"amount": 86656.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 149.0,
|
|
"low": 135.76,
|
|
"close": 138.34,
|
|
"volume": 6157193.0,
|
|
"amount": 86656.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 149.0,
|
|
"low": 129.5,
|
|
"close": 136.32,
|
|
"volume": 4713131.0,
|
|
"amount": 63136.0
|
|
}
|
|
],
|
|
"688475": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 27.57,
|
|
"low": 26.35,
|
|
"close": 27.31,
|
|
"volume": 6126416.0,
|
|
"amount": 16688.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 28.0,
|
|
"low": 26.35,
|
|
"close": 27.15,
|
|
"volume": 5897212.0,
|
|
"amount": 16260.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 28.0,
|
|
"low": 26.4,
|
|
"close": 26.64,
|
|
"volume": 5999240.0,
|
|
"amount": 16223.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 27.74,
|
|
"low": 26.4,
|
|
"close": 26.64,
|
|
"volume": 5999240.0,
|
|
"amount": 16223.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 27.78,
|
|
"low": 26.4,
|
|
"close": 27.73,
|
|
"volume": 6881480.0,
|
|
"amount": 18584.0
|
|
}
|
|
],
|
|
"688778": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 48.36,
|
|
"low": 46.4,
|
|
"close": 46.79,
|
|
"volume": 8820199.0,
|
|
"amount": 41519.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 48.36,
|
|
"low": 45.81,
|
|
"close": 46.28,
|
|
"volume": 8566628.0,
|
|
"amount": 40052.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 47.6,
|
|
"low": 44.09,
|
|
"close": 44.14,
|
|
"volume": 7684619.0,
|
|
"amount": 34599.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 46.45,
|
|
"low": 44.09,
|
|
"close": 44.14,
|
|
"volume": 7684619.0,
|
|
"amount": 34599.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 46.45,
|
|
"low": 42.05,
|
|
"close": 43.0,
|
|
"volume": 9254116.0,
|
|
"amount": 40066.0
|
|
}
|
|
],
|
|
"688501": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 17.99,
|
|
"low": 17.26,
|
|
"close": 17.7,
|
|
"volume": 1264045.0,
|
|
"amount": 2237.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 17.99,
|
|
"low": 17.15,
|
|
"close": 17.61,
|
|
"volume": 1388168.0,
|
|
"amount": 2440.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 17.8,
|
|
"low": 16.64,
|
|
"close": 16.79,
|
|
"volume": 1904231.0,
|
|
"amount": 3272.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 17.8,
|
|
"low": 16.64,
|
|
"close": 16.79,
|
|
"volume": 1904231.0,
|
|
"amount": 3272.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 17.8,
|
|
"low": 15.42,
|
|
"close": 15.91,
|
|
"volume": 2834080.0,
|
|
"amount": 4591.0
|
|
}
|
|
],
|
|
"688510": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 23.27,
|
|
"low": 21.69,
|
|
"close": 22.3,
|
|
"volume": 6687750.0,
|
|
"amount": 15095.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 23.5,
|
|
"low": 21.69,
|
|
"close": 22.21,
|
|
"volume": 4866983.0,
|
|
"amount": 11018.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 23.5,
|
|
"low": 20.63,
|
|
"close": 21.0,
|
|
"volume": 5596808.0,
|
|
"amount": 12011.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 22.46,
|
|
"low": 20.63,
|
|
"close": 21.0,
|
|
"volume": 5596808.0,
|
|
"amount": 12011.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 22.46,
|
|
"low": 20.25,
|
|
"close": 20.76,
|
|
"volume": 6770593.0,
|
|
"amount": 14184.0
|
|
}
|
|
],
|
|
"688513": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 65.0,
|
|
"low": 57.02,
|
|
"close": 60.09,
|
|
"volume": 6013480.0,
|
|
"amount": 36538.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 65.0,
|
|
"low": 57.02,
|
|
"close": 58.58,
|
|
"volume": 3762256.0,
|
|
"amount": 22314.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 61.5,
|
|
"low": 54.5,
|
|
"close": 54.63,
|
|
"volume": 4293163.0,
|
|
"amount": 24190.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 59.9,
|
|
"low": 54.5,
|
|
"close": 54.63,
|
|
"volume": 4293163.0,
|
|
"amount": 24190.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 59.9,
|
|
"low": 53.67,
|
|
"close": 57.6,
|
|
"volume": 3704960.0,
|
|
"amount": 20838.0
|
|
}
|
|
],
|
|
"688518": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 21.71,
|
|
"low": 20.59,
|
|
"close": 20.76,
|
|
"volume": 15732206.0,
|
|
"amount": 33155.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 21.71,
|
|
"low": 19.29,
|
|
"close": 19.48,
|
|
"volume": 17313602.0,
|
|
"amount": 34625.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 20.73,
|
|
"low": 18.31,
|
|
"close": 18.46,
|
|
"volume": 18674329.0,
|
|
"amount": 35390.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 19.78,
|
|
"low": 18.31,
|
|
"close": 18.46,
|
|
"volume": 18674329.0,
|
|
"amount": 35390.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 19.78,
|
|
"low": 16.81,
|
|
"close": 17.24,
|
|
"volume": 21448924.0,
|
|
"amount": 38124.0
|
|
}
|
|
],
|
|
"00700": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 476.4,
|
|
"low": 455.4,
|
|
"close": 474.0,
|
|
"volume": 33780856.0,
|
|
"amount": 15912582703.396
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 494.8,
|
|
"low": 455.4,
|
|
"close": 484.0,
|
|
"volume": 35638380.0,
|
|
"amount": 17315931741.46
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 494.8,
|
|
"low": 458.0,
|
|
"close": 461.6,
|
|
"volume": 36237657.0,
|
|
"amount": 16928705332.905
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 488.8,
|
|
"low": 458.0,
|
|
"close": 461.6,
|
|
"volume": 36237657.0,
|
|
"amount": 16928705332.905
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 488.8,
|
|
"low": 458.0,
|
|
"close": 477.8,
|
|
"volume": 30822839.0,
|
|
"amount": 14678311361.3
|
|
}
|
|
],
|
|
"688533": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 21.43,
|
|
"low": 20.88,
|
|
"close": 21.28,
|
|
"volume": 647207.0,
|
|
"amount": 1375.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 21.91,
|
|
"low": 20.88,
|
|
"close": 21.55,
|
|
"volume": 986707.0,
|
|
"amount": 2131.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 21.91,
|
|
"low": 20.4,
|
|
"close": 20.59,
|
|
"volume": 1359591.0,
|
|
"amount": 2855.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 21.74,
|
|
"low": 20.4,
|
|
"close": 20.59,
|
|
"volume": 1359591.0,
|
|
"amount": 2855.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 21.74,
|
|
"low": 19.96,
|
|
"close": 20.22,
|
|
"volume": 992552.0,
|
|
"amount": 2026.0
|
|
}
|
|
],
|
|
"01088": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 42.92,
|
|
"low": 41.62,
|
|
"close": 42.92,
|
|
"volume": 12035425.0,
|
|
"amount": 513542990.88
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 43.26,
|
|
"low": 41.46,
|
|
"close": 41.68,
|
|
"volume": 11211067.0,
|
|
"amount": 470137707.88
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 43.26,
|
|
"low": 41.46,
|
|
"close": 42.4,
|
|
"volume": 13003969.0,
|
|
"amount": 547347699.16
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 42.5,
|
|
"low": 41.54,
|
|
"close": 42.4,
|
|
"volume": 13003969.0,
|
|
"amount": 547347699.16
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 43.66,
|
|
"low": 41.54,
|
|
"close": 43.6,
|
|
"volume": 11166601.0,
|
|
"amount": 483013474.62
|
|
}
|
|
],
|
|
"688566": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 27.94,
|
|
"low": 26.6,
|
|
"close": 27.2,
|
|
"volume": 4577115.0,
|
|
"amount": 12544.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 27.94,
|
|
"low": 26.33,
|
|
"close": 27.0,
|
|
"volume": 3373341.0,
|
|
"amount": 9110.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 27.49,
|
|
"low": 25.0,
|
|
"close": 25.0,
|
|
"volume": 3344706.0,
|
|
"amount": 8599.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 27.11,
|
|
"low": 25.0,
|
|
"close": 25.0,
|
|
"volume": 3344706.0,
|
|
"amount": 8599.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 27.11,
|
|
"low": 24.81,
|
|
"close": 25.25,
|
|
"volume": 2923287.0,
|
|
"amount": 7436.0
|
|
}
|
|
],
|
|
"01211": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 88.9,
|
|
"low": 84.6,
|
|
"close": 86.95,
|
|
"volume": 18753937.0,
|
|
"amount": 1637610780.75
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 91.65,
|
|
"low": 84.6,
|
|
"close": 90.85,
|
|
"volume": 25429413.0,
|
|
"amount": 2288539475.116
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 91.65,
|
|
"low": 86.45,
|
|
"close": 88.7,
|
|
"volume": 26427225.0,
|
|
"amount": 2340941950.5
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 91.45,
|
|
"low": 87.25,
|
|
"close": 88.7,
|
|
"volume": 26427225.0,
|
|
"amount": 2340941950.5
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 91.5,
|
|
"low": 87.25,
|
|
"close": 90.15,
|
|
"volume": 18345094.0,
|
|
"amount": 1653609373.75
|
|
}
|
|
],
|
|
"688639": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 17.7,
|
|
"low": 15.78,
|
|
"close": 17.5,
|
|
"volume": 10638914.0,
|
|
"amount": 18208.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 17.7,
|
|
"low": 15.78,
|
|
"close": 17.19,
|
|
"volume": 8477091.0,
|
|
"amount": 14511.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 17.56,
|
|
"low": 16.1,
|
|
"close": 16.14,
|
|
"volume": 10030710.0,
|
|
"amount": 16760.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 17.56,
|
|
"low": 16.1,
|
|
"close": 16.14,
|
|
"volume": 10030710.0,
|
|
"amount": 16760.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 17.56,
|
|
"low": 15.56,
|
|
"close": 15.99,
|
|
"volume": 9039229.0,
|
|
"amount": 14474.0
|
|
}
|
|
],
|
|
"688582": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 50.93,
|
|
"low": 46.01,
|
|
"close": 46.98,
|
|
"volume": 8746422.0,
|
|
"amount": 41764.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 50.93,
|
|
"low": 43.22,
|
|
"close": 43.56,
|
|
"volume": 9876615.0,
|
|
"amount": 44611.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 47.19,
|
|
"low": 38.5,
|
|
"close": 38.61,
|
|
"volume": 10970620.0,
|
|
"amount": 44852.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 43.8,
|
|
"low": 38.5,
|
|
"close": 38.61,
|
|
"volume": 10970620.0,
|
|
"amount": 44852.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 43.8,
|
|
"low": 36.01,
|
|
"close": 36.95,
|
|
"volume": 9774815.0,
|
|
"amount": 37047.0
|
|
}
|
|
],
|
|
"01478": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 7.03,
|
|
"low": 6.78,
|
|
"close": 6.88,
|
|
"volume": 6779277.0,
|
|
"amount": 46746395.06
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 7.19,
|
|
"low": 6.78,
|
|
"close": 7.01,
|
|
"volume": 5888000.0,
|
|
"amount": 41821730.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 7.19,
|
|
"low": 6.52,
|
|
"close": 6.67,
|
|
"volume": 7833000.0,
|
|
"amount": 52372235.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 7.02,
|
|
"low": 6.52,
|
|
"close": 6.67,
|
|
"volume": 7833000.0,
|
|
"amount": 52372235.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 7.02,
|
|
"low": 6.52,
|
|
"close": 6.73,
|
|
"volume": 4247000.0,
|
|
"amount": 28512618.0
|
|
}
|
|
],
|
|
"688755": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 25.94,
|
|
"low": 24.67,
|
|
"close": 25.4,
|
|
"volume": 1409647.0,
|
|
"amount": 3565.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 25.94,
|
|
"low": 24.66,
|
|
"close": 25.59,
|
|
"volume": 1379945.0,
|
|
"amount": 3488.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 25.89,
|
|
"low": 23.8,
|
|
"close": 24.01,
|
|
"volume": 1862009.0,
|
|
"amount": 4574.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 25.89,
|
|
"low": 23.8,
|
|
"close": 24.01,
|
|
"volume": 1862009.0,
|
|
"amount": 4574.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 25.89,
|
|
"low": 22.97,
|
|
"close": 23.23,
|
|
"volume": 1436355.0,
|
|
"amount": 3390.0
|
|
}
|
|
],
|
|
"02202": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 2.43,
|
|
"low": 2.33,
|
|
"close": 2.4,
|
|
"volume": 14073308.0,
|
|
"amount": 33666392.3
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 2.53,
|
|
"low": 2.33,
|
|
"close": 2.51,
|
|
"volume": 27804500.0,
|
|
"amount": 68782759.7
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 2.56,
|
|
"low": 2.34,
|
|
"close": 2.48,
|
|
"volume": 40325958.0,
|
|
"amount": 98037795.66
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 2.55,
|
|
"low": 2.34,
|
|
"close": 2.48,
|
|
"volume": 40325958.0,
|
|
"amount": 98037795.66
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 2.55,
|
|
"low": 2.34,
|
|
"close": 2.44,
|
|
"volume": 13295500.0,
|
|
"amount": 32619014.9
|
|
}
|
|
],
|
|
"688692": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 240.95,
|
|
"low": 230.0,
|
|
"close": 235.22,
|
|
"volume": 1403425.0,
|
|
"amount": 33130.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 240.95,
|
|
"low": 228.23,
|
|
"close": 229.43,
|
|
"volume": 1127079.0,
|
|
"amount": 26213.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 237.51,
|
|
"low": 215.0,
|
|
"close": 215.4,
|
|
"volume": 1706538.0,
|
|
"amount": 38102.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 231.68,
|
|
"low": 215.0,
|
|
"close": 215.4,
|
|
"volume": 1706538.0,
|
|
"amount": 38102.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 231.68,
|
|
"low": 209.0,
|
|
"close": 216.1,
|
|
"volume": 1795104.0,
|
|
"amount": 38484.0
|
|
}
|
|
],
|
|
"300750": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 379.99,
|
|
"low": 363.08,
|
|
"close": 373.0,
|
|
"volume": 358493.0,
|
|
"amount": 1344022.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 379.99,
|
|
"low": 363.08,
|
|
"close": 366.2,
|
|
"volume": 251869.0,
|
|
"amount": 929070.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 375.24,
|
|
"low": 360.0,
|
|
"close": 360.0,
|
|
"volume": 512453.0,
|
|
"amount": 1884671.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 375.24,
|
|
"low": 360.0,
|
|
"close": 360.0,
|
|
"volume": 512453.0,
|
|
"amount": 1884671.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 377.6,
|
|
"low": 353.8,
|
|
"close": 376.43,
|
|
"volume": 447908.0,
|
|
"amount": 1663278.0
|
|
}
|
|
],
|
|
"688696": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 66.17,
|
|
"low": 62.72,
|
|
"close": 65.05,
|
|
"volume": 854272.0,
|
|
"amount": 5531.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 67.9,
|
|
"low": 62.72,
|
|
"close": 66.98,
|
|
"volume": 1260370.0,
|
|
"amount": 8375.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 67.9,
|
|
"low": 62.37,
|
|
"close": 62.9,
|
|
"volume": 1185875.0,
|
|
"amount": 7647.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 67.39,
|
|
"low": 62.37,
|
|
"close": 62.9,
|
|
"volume": 1185875.0,
|
|
"amount": 7647.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 67.39,
|
|
"low": 61.5,
|
|
"close": 62.72,
|
|
"volume": 1078476.0,
|
|
"amount": 6756.0
|
|
}
|
|
],
|
|
"518880": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 8.42,
|
|
"low": 8.347,
|
|
"close": 8.369,
|
|
"volume": 2283310.0,
|
|
"amount": 191207.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 8.42,
|
|
"low": 8.347,
|
|
"close": 8.363,
|
|
"volume": 1800219.0,
|
|
"amount": 150656.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 8.395,
|
|
"low": 8.256,
|
|
"close": 8.311,
|
|
"volume": 2844769.0,
|
|
"amount": 235805.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 8.326,
|
|
"low": 8.256,
|
|
"close": 8.311,
|
|
"volume": 2844769.0,
|
|
"amount": 235805.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 8.362,
|
|
"low": 8.256,
|
|
"close": 8.318,
|
|
"volume": 2007208.0,
|
|
"amount": 167139.0
|
|
}
|
|
],
|
|
"688708": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 47.22,
|
|
"low": 46.1,
|
|
"close": 46.87,
|
|
"volume": 893097.0,
|
|
"amount": 4180.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 47.22,
|
|
"low": 45.56,
|
|
"close": 46.1,
|
|
"volume": 1370163.0,
|
|
"amount": 6358.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 47.14,
|
|
"low": 43.51,
|
|
"close": 44.09,
|
|
"volume": 1442625.0,
|
|
"amount": 6448.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 46.18,
|
|
"low": 43.51,
|
|
"close": 44.09,
|
|
"volume": 1442625.0,
|
|
"amount": 6448.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 46.18,
|
|
"low": 42.31,
|
|
"close": 44.91,
|
|
"volume": 1781103.0,
|
|
"amount": 7823.0
|
|
}
|
|
],
|
|
"688779": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 7.35,
|
|
"low": 7.07,
|
|
"close": 7.16,
|
|
"volume": 21004882.0,
|
|
"amount": 15073.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 7.35,
|
|
"low": 6.96,
|
|
"close": 7.01,
|
|
"volume": 23490677.0,
|
|
"amount": 16563.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 7.14,
|
|
"low": 6.67,
|
|
"close": 6.7,
|
|
"volume": 25020310.0,
|
|
"amount": 17115.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 7.03,
|
|
"low": 6.67,
|
|
"close": 6.69,
|
|
"volume": 26278826.0,
|
|
"amount": 17957.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 7.04,
|
|
"low": 6.67,
|
|
"close": 6.9,
|
|
"volume": 37370857.0,
|
|
"amount": 25733.0
|
|
}
|
|
],
|
|
"300035": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 13.02,
|
|
"low": 12.59,
|
|
"close": 12.64,
|
|
"volume": 127152.0,
|
|
"amount": 16215.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 13.02,
|
|
"low": 12.45,
|
|
"close": 12.49,
|
|
"volume": 119951.0,
|
|
"amount": 15082.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 12.75,
|
|
"low": 12.05,
|
|
"close": 12.08,
|
|
"volume": 158047.0,
|
|
"amount": 19469.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 12.68,
|
|
"low": 12.05,
|
|
"close": 12.08,
|
|
"volume": 158047.0,
|
|
"amount": 19469.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 12.68,
|
|
"low": 11.85,
|
|
"close": 12.09,
|
|
"volume": 186464.0,
|
|
"amount": 22594.0
|
|
}
|
|
],
|
|
"688789": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 47.6,
|
|
"low": 45.71,
|
|
"close": 46.12,
|
|
"volume": 1252617.0,
|
|
"amount": 5811.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 47.6,
|
|
"low": 45.3,
|
|
"close": 46.62,
|
|
"volume": 1413842.0,
|
|
"amount": 6540.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 47.73,
|
|
"low": 45.19,
|
|
"close": 46.23,
|
|
"volume": 2173285.0,
|
|
"amount": 10089.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 47.73,
|
|
"low": 45.19,
|
|
"close": 46.1,
|
|
"volume": 2179608.0,
|
|
"amount": 10118.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 47.88,
|
|
"low": 45.19,
|
|
"close": 47.71,
|
|
"volume": 1814330.0,
|
|
"amount": 8528.0
|
|
}
|
|
],
|
|
"600563": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 139.98,
|
|
"low": 131.0,
|
|
"close": 131.55,
|
|
"volume": 56994.0,
|
|
"amount": 76291.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 139.98,
|
|
"low": 127.99,
|
|
"close": 134.1,
|
|
"volume": 52087.0,
|
|
"amount": 69574.0
|
|
}
|
|
],
|
|
"300308": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 1207.98,
|
|
"low": 1160.0,
|
|
"close": 1169.31,
|
|
"volume": 247946.0,
|
|
"amount": 2928192.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 1207.98,
|
|
"low": 1098.0,
|
|
"close": 1113.0,
|
|
"volume": 306634.0,
|
|
"amount": 3447419.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 1163.0,
|
|
"low": 956.0,
|
|
"close": 957.88,
|
|
"volume": 419591.0,
|
|
"amount": 4233073.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 1072.0,
|
|
"low": 950.55,
|
|
"close": 979.46,
|
|
"volume": 561861.0,
|
|
"amount": 5648563.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 1072.0,
|
|
"low": 950.55,
|
|
"close": 1004.0,
|
|
"volume": 453665.0,
|
|
"amount": 4609438.0
|
|
}
|
|
],
|
|
"601899": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 29.34,
|
|
"low": 28.56,
|
|
"close": 28.83,
|
|
"volume": 2683491.0,
|
|
"amount": 777349.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 29.59,
|
|
"low": 28.56,
|
|
"close": 29.25,
|
|
"volume": 2654390.0,
|
|
"amount": 777340.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 29.59,
|
|
"low": 27.92,
|
|
"close": 28.36,
|
|
"volume": 2904169.0,
|
|
"amount": 824106.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 28.82,
|
|
"low": 27.92,
|
|
"close": 28.36,
|
|
"volume": 2904169.0,
|
|
"amount": 824106.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 29.45,
|
|
"low": 27.92,
|
|
"close": 29.35,
|
|
"volume": 2757683.0,
|
|
"amount": 799203.0
|
|
}
|
|
],
|
|
"688981": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 162.78,
|
|
"low": 150.25,
|
|
"close": 153.64,
|
|
"volume": 83488259.0,
|
|
"amount": 1292438.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 162.78,
|
|
"low": 145.99,
|
|
"close": 151.8,
|
|
"volume": 84258615.0,
|
|
"amount": 1305529.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 160.47,
|
|
"low": 139.02,
|
|
"close": 139.88,
|
|
"volume": 102952043.0,
|
|
"amount": 1517166.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 155.51,
|
|
"low": 139.02,
|
|
"close": 139.88,
|
|
"volume": 102952043.0,
|
|
"amount": 1517166.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 155.51,
|
|
"low": 138.11,
|
|
"close": 144.0,
|
|
"volume": 93942500.0,
|
|
"amount": 1346494.0
|
|
}
|
|
],
|
|
"688372": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 171.0,
|
|
"low": 145.0,
|
|
"close": 148.08,
|
|
"volume": 14474477.0,
|
|
"amount": 221152.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 171.0,
|
|
"low": 136.8,
|
|
"close": 138.19,
|
|
"volume": 11260179.0,
|
|
"amount": 160759.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 149.49,
|
|
"low": 120.66,
|
|
"close": 120.73,
|
|
"volume": 11689864.0,
|
|
"amount": 151702.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 139.2,
|
|
"low": 120.66,
|
|
"close": 120.73,
|
|
"volume": 11689864.0,
|
|
"amount": 151702.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 139.2,
|
|
"low": 115.0,
|
|
"close": 120.5,
|
|
"volume": 13508171.0,
|
|
"amount": 166596.0
|
|
}
|
|
],
|
|
"688411": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 213.5,
|
|
"low": 203.2,
|
|
"close": 205.5,
|
|
"volume": 3016711.0,
|
|
"amount": 63128.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 213.5,
|
|
"low": 192.58,
|
|
"close": 193.9,
|
|
"volume": 3499172.0,
|
|
"amount": 69253.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 205.0,
|
|
"low": 179.03,
|
|
"close": 181.68,
|
|
"volume": 4238973.0,
|
|
"amount": 78494.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 193.48,
|
|
"low": 179.03,
|
|
"close": 181.68,
|
|
"volume": 4238973.0,
|
|
"amount": 78494.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 193.48,
|
|
"low": 175.6,
|
|
"close": 181.35,
|
|
"volume": 4399767.0,
|
|
"amount": 80465.0
|
|
}
|
|
],
|
|
"688271": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 112.99,
|
|
"low": 108.3,
|
|
"close": 109.0,
|
|
"volume": 10561228.0,
|
|
"amount": 117122.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 112.99,
|
|
"low": 107.96,
|
|
"close": 111.72,
|
|
"volume": 8726471.0,
|
|
"amount": 96431.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 113.43,
|
|
"low": 107.96,
|
|
"close": 110.37,
|
|
"volume": 8809320.0,
|
|
"amount": 97913.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 113.43,
|
|
"low": 109.86,
|
|
"close": 110.37,
|
|
"volume": 8809320.0,
|
|
"amount": 97913.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 119.85,
|
|
"low": 107.89,
|
|
"close": 118.0,
|
|
"volume": 13911975.0,
|
|
"amount": 158683.0
|
|
}
|
|
],
|
|
"688439": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 42.6,
|
|
"low": 41.61,
|
|
"close": 42.0,
|
|
"volume": 2121336.0,
|
|
"amount": 8928.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 42.6,
|
|
"low": 41.55,
|
|
"close": 42.0,
|
|
"volume": 1721672.0,
|
|
"amount": 7235.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 42.47,
|
|
"low": 39.58,
|
|
"close": 39.58,
|
|
"volume": 3189314.0,
|
|
"amount": 13157.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 42.38,
|
|
"low": 39.58,
|
|
"close": 39.58,
|
|
"volume": 3189314.0,
|
|
"amount": 13157.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 42.38,
|
|
"low": 37.05,
|
|
"close": 37.89,
|
|
"volume": 3734574.0,
|
|
"amount": 14394.0
|
|
}
|
|
],
|
|
"688588": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 9.03,
|
|
"low": 8.62,
|
|
"close": 8.92,
|
|
"volume": 3291396.0,
|
|
"amount": 2935.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 9.23,
|
|
"low": 8.62,
|
|
"close": 9.02,
|
|
"volume": 3881104.0,
|
|
"amount": 3525.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 9.23,
|
|
"low": 8.55,
|
|
"close": 8.6,
|
|
"volume": 4173682.0,
|
|
"amount": 3684.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 9.19,
|
|
"low": 8.55,
|
|
"close": 8.6,
|
|
"volume": 4173682.0,
|
|
"amount": 3684.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 9.19,
|
|
"low": 8.46,
|
|
"close": 8.63,
|
|
"volume": 4281284.0,
|
|
"amount": 3721.0
|
|
}
|
|
],
|
|
"688621": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 59.66,
|
|
"low": 48.99,
|
|
"close": 58.0,
|
|
"volume": 11096865.0,
|
|
"amount": 63094.0
|
|
},
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 61.68,
|
|
"low": 48.99,
|
|
"close": 60.07,
|
|
"volume": 9202013.0,
|
|
"amount": 54187.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 61.75,
|
|
"low": 55.9,
|
|
"close": 57.58,
|
|
"volume": 6154202.0,
|
|
"amount": 36271.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 61.75,
|
|
"low": 56.73,
|
|
"close": 57.58,
|
|
"volume": 6154202.0,
|
|
"amount": 36271.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 61.75,
|
|
"low": 54.72,
|
|
"close": 56.88,
|
|
"volume": 4638705.0,
|
|
"amount": 26217.0
|
|
}
|
|
],
|
|
"000850": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 3.98,
|
|
"low": 3.83,
|
|
"close": 3.95,
|
|
"volume": 67251.0,
|
|
"amount": 2647.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 4.24,
|
|
"low": 3.98,
|
|
"close": 4.08,
|
|
"volume": 159057.0,
|
|
"amount": 6535.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 4.24,
|
|
"low": 3.98,
|
|
"close": 4.08,
|
|
"volume": 159057.0,
|
|
"amount": 6535.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 4.24,
|
|
"low": 3.94,
|
|
"close": 3.98,
|
|
"volume": 110497.0,
|
|
"amount": 4439.0
|
|
}
|
|
],
|
|
"301308": [
|
|
{
|
|
"date": "2026-07-15",
|
|
"high": 557.0,
|
|
"low": 485.0,
|
|
"close": 488.0,
|
|
"volume": 227906.0,
|
|
"amount": 1170376.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 459.89,
|
|
"low": 395.37,
|
|
"close": 396.0,
|
|
"volume": 227898.0,
|
|
"amount": 954196.0
|
|
}
|
|
],
|
|
"001309": [
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 596.16,
|
|
"low": 596.16,
|
|
"close": 596.16,
|
|
"volume": 1996.0,
|
|
"amount": 11899.0
|
|
}
|
|
],
|
|
"601318": [
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 51.29,
|
|
"low": 50.61,
|
|
"close": 51.02,
|
|
"volume": 66142.0,
|
|
"amount": 33730.0
|
|
}
|
|
],
|
|
"688802": [
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 848.86,
|
|
"low": 828.0,
|
|
"close": 837.66,
|
|
"volume": 155711.0,
|
|
"amount": 13011.0
|
|
}
|
|
],
|
|
"688630": [
|
|
{
|
|
"date": "2026-07-16",
|
|
"high": 428.93,
|
|
"low": 377.81,
|
|
"close": 384.0,
|
|
"volume": 8621342.0,
|
|
"amount": 347099.0
|
|
},
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 394.01,
|
|
"low": 360.03,
|
|
"close": 372.37,
|
|
"volume": 7538280.0,
|
|
"amount": 284029.0
|
|
}
|
|
],
|
|
"000518": [
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 3.87,
|
|
"low": 3.66,
|
|
"close": 3.81,
|
|
"volume": 585189.0,
|
|
"amount": 21986.0
|
|
}
|
|
],
|
|
"603885": [
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 10.58,
|
|
"low": 10.3,
|
|
"close": 10.3,
|
|
"volume": 245805.0,
|
|
"amount": 25674.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 10.58,
|
|
"low": 10.3,
|
|
"close": 10.3,
|
|
"volume": 245805.0,
|
|
"amount": 25674.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 10.58,
|
|
"low": 10.15,
|
|
"close": 10.35,
|
|
"volume": 193759.0,
|
|
"amount": 19951.0
|
|
}
|
|
],
|
|
"688087": [
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 38.23,
|
|
"low": 35.99,
|
|
"close": 36.18,
|
|
"volume": 2780918.0,
|
|
"amount": 10256.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 38.23,
|
|
"low": 35.99,
|
|
"close": 36.18,
|
|
"volume": 2780918.0,
|
|
"amount": 10256.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 38.97,
|
|
"low": 35.99,
|
|
"close": 38.57,
|
|
"volume": 2483595.0,
|
|
"amount": 9341.0
|
|
}
|
|
],
|
|
"688466": [
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 13.19,
|
|
"low": 12.44,
|
|
"close": 12.6,
|
|
"volume": 1788822.0,
|
|
"amount": 2286.0
|
|
},
|
|
{
|
|
"date": "2026-07-19",
|
|
"high": 13.19,
|
|
"low": 12.44,
|
|
"close": 12.6,
|
|
"volume": 1788822.0,
|
|
"amount": 2286.0
|
|
},
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 13.19,
|
|
"low": 11.94,
|
|
"close": 12.28,
|
|
"volume": 1944699.0,
|
|
"amount": 2412.0
|
|
}
|
|
],
|
|
"600111": [
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 38.79,
|
|
"low": 37.17,
|
|
"close": 37.45,
|
|
"volume": 665342.0,
|
|
"amount": 252376.0
|
|
}
|
|
],
|
|
"688041": [
|
|
{
|
|
"date": "2026-07-17",
|
|
"high": 323.62,
|
|
"low": 298.0,
|
|
"close": 304.88,
|
|
"volume": 35790245.0,
|
|
"amount": 1105458.0
|
|
}
|
|
],
|
|
"688425": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 4.15,
|
|
"low": 4.08,
|
|
"close": 4.14,
|
|
"volume": 1496345.0,
|
|
"amount": 618.0
|
|
}
|
|
],
|
|
"688608": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 115.2,
|
|
"low": 110.0,
|
|
"close": 114.41,
|
|
"volume": 1143940.0,
|
|
"amount": 12834.0
|
|
}
|
|
],
|
|
"688800": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 65.11,
|
|
"low": 62.65,
|
|
"close": 63.51,
|
|
"volume": 1447347.0,
|
|
"amount": 9241.0
|
|
}
|
|
],
|
|
"688758": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 25.26,
|
|
"low": 22.95,
|
|
"close": 24.79,
|
|
"volume": 3826638.0,
|
|
"amount": 9338.0
|
|
}
|
|
],
|
|
"688289": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 15.64,
|
|
"low": 15.35,
|
|
"close": 15.52,
|
|
"volume": 755498.0,
|
|
"amount": 1172.0
|
|
}
|
|
],
|
|
"688726": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 39.6,
|
|
"low": 38.03,
|
|
"close": 38.48,
|
|
"volume": 1020332.0,
|
|
"amount": 3950.0
|
|
}
|
|
],
|
|
"688576": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 39.29,
|
|
"low": 38.18,
|
|
"close": 38.67,
|
|
"volume": 61912.0,
|
|
"amount": 239.0
|
|
}
|
|
],
|
|
"688122": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 49.28,
|
|
"low": 48.3,
|
|
"close": 48.95,
|
|
"volume": 1345698.0,
|
|
"amount": 6582.0
|
|
}
|
|
],
|
|
"605090": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 39.6,
|
|
"low": 37.7,
|
|
"close": 38.19,
|
|
"volume": 87773.0,
|
|
"amount": 33970.0
|
|
}
|
|
],
|
|
"603766": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 13.15,
|
|
"low": 12.91,
|
|
"close": 13.01,
|
|
"volume": 26823.0,
|
|
"amount": 3485.0
|
|
}
|
|
],
|
|
"688550": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 44.8,
|
|
"low": 43.0,
|
|
"close": 44.58,
|
|
"volume": 977623.0,
|
|
"amount": 4270.0
|
|
}
|
|
],
|
|
"688281": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 44.4,
|
|
"low": 43.0,
|
|
"close": 43.01,
|
|
"volume": 473467.0,
|
|
"amount": 2067.0
|
|
}
|
|
],
|
|
"688617": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 224.9,
|
|
"low": 201.31,
|
|
"close": 220.22,
|
|
"volume": 2634862.0,
|
|
"amount": 55058.0
|
|
}
|
|
],
|
|
"688606": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 45.44,
|
|
"low": 43.62,
|
|
"close": 44.26,
|
|
"volume": 544130.0,
|
|
"amount": 2421.0
|
|
}
|
|
],
|
|
"688314": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 35.91,
|
|
"low": 30.24,
|
|
"close": 31.14,
|
|
"volume": 2832553.0,
|
|
"amount": 9286.0
|
|
}
|
|
],
|
|
"000711": [
|
|
{
|
|
"date": "2026-07-20",
|
|
"high": 4.55,
|
|
"low": 4.21,
|
|
"close": 4.32,
|
|
"volume": 728146.0,
|
|
"amount": 31883.0
|
|
}
|
|
]
|
|
} |