stock.json

[{"_id":"59d0cb68f2c709b231da99d7","symbol":"000001.XSHE","name":"平安银行","type":"CS","preclose":10.88,"low":10.86,"close":11.11,"volume":68228010,"date":20170929,"high":11.16,"open":10.92,"amount":753852534,"change":0.02106227106227094},{"_id":"59d0cb68f2c709b231da99d8","symbol":"000001.XSHG","name":"上证指数","type":"INDX","preclose":3339.64,"low":3340.31,"close":3348.94,"volume":14486244300,"date":20170929,"high":3357.02,"open":3340.31,"amount":175892822951,"change":0.0027841727264835245},{"_id":"59d0cb68f2c709b231da99d9","symbol":"000002.XSHE","name":"万科A","type":"CS","preclose":26.41,"low":26,"close":26.25,"volume":34575268,"date":20170929,"high":26.8,"open":26.56,"amount":908847292,"change":-0.006024096385542174},{"_id":"59d0cb68f2c709b231da99da","symbol":"000002.XSHG","name":"A股指数","type":"INDX","preclose":3497.04,"low":3497.74,"close":3506.73,"volume":14445779300,"date":20170929,"high":3515.24,"open":3497.74,"amount":175615007219,"change":0.0027703602897871356},{"_id":"59d0cb68f2c709b231da99db","symbol":"000003.XSHG","name":"B股指数","type":"INDX","preclose":359.3,"low":359.31,"close":361.63,"volume":40465000,"date":20170929,"high":361.98,"open":359.31,"amount":277815732,"change":0.006484651136901239},{"_id":"59d0cb68f2c709b231da99dc","symbol":"000004.XSHE","name":"国农科技","type":"CS","preclose":23.45,"low":23.42,"close":24.07,"volume":768046,"date":20170929,"high":24.15,"open":23.44,"amount":18270442,"change":0.02645051194539253},{"_id":"59d0cb68f2c709b231da99dd","symbol":"000004.XSHG","name":"工业指数","type":"INDX","preclose":2650.33,"low":2651.45,"close":2660.61,"volume":9393450300,"date":20170929,"high":2665.87,"open":2651.45,"amount":116713346714,"change":0.0038771238379000927},{"_id":"59d0cb68f2c709b231da99de","symbol":"000005.XSHE","name":"世纪星源","type":"CS","preclose":5.01,"low":5.01,"close":5.05,"volume":5565594,"date":20170929,"high":5.08,"open":5.01,"amount":28048688,"change":0.007984031936127753},{"_id":"59d0cb68f2c709b231da99df","symbol":"000005.XSHG","name":"商业指数","type":"INDX","preclose":3678.43,"low":3681.88,"close":3707.67,"volume":700353000,"date":20170929,"high":3718.08,"open":3681.88,"amount":10967120309,"change":0.00794159505470038},{"_id":"59d0cb68f2c709b231da99e0","symbol":"000006.XSHE","name":"深振业A","type":"CS","preclose":9.34,"low":9.13,"close":9.85,"volume":132141027,"date":20170908,"high":10.27,"open":9.3,"amount":1304096054,"change":0.05483870967741933},{"_id":"59d0cb68f2c709b231da99e2","symbol":"000007.XSHE","name":"全新好","type":"CS","preclose":16.6,"low":16.33,"close":16.66,"volume":2352500,"date":20170929,"high":17.1,"open":16.6,"amount":39235654,"change":0.0036144578313252237},{"_id":"59d0cb68f2c709b231da99e1","symbol":"000006.XSHG","name":"地产指数","type":"INDX","preclose":6882.36,"low":6850.47,"close":6865.93,"volume":314601500,"date":20170929,"high":6919.31,"open":6895.91,"amount":3036681933,"change":-0.0023825716982964367},{"_id":"59d0cb68f2c709b231da99e4","symbol":"000008.XSHE","name":"神州高铁","type":"CS","preclose":8.62,"low":8.61,"close":9.03,"volume":13559389,"date":20170929,"high":9.05,"open":8.61,"amount":120467972,"change":0.04761904761904764},{"_id":"59d0cb68f2c709b231da99e3","symbol":"000007.XSHG","name":"公用指数","type":"INDX","preclose":6135.5,"low":6132.27,"close":6140.34,"volume":1220503600,"date":20170929,"high":6159.05,"open":6139.85,"amount":9837242765,"change":0.0007882928736044276},{"_id":"59d0cb68f2c709b231da99e5","symbol":"000008.XSHG","name":"综合指数","type":"INDX","preclose":3063.74,"low":3060.03,"close":3067.78,"volume":2857335900,"date":20170929,"high":3077.4,"open":3062.33,"amount":35338431229,"change":0.0013192569056895954},{"_id":"59d0cb69f2c709b231da99e6","symbol":"000009.XSHE","name":"中国宝安","type":"CS","preclose":8.99,"low":8.95,"close":8.99,"volume":23159354,"date":20170929,"high":9.1,"open":9.03,"amount":208522718,"change":0},{"_id":"59d0cb69f2c709b231da99e7","symbol":"000009.XSHG","name":"上证380","type":"INDX","preclose":5703.82,"low":5709.78,"close":5748,"volume":4214653500,"date":20170929,"high":5748.54,"open":5709.78,"amount":48780976588,"change":0.007737601098466192},{"_id":"59d0cb69f2c709b231da99e8","symbol":"000010.XSHE","name":"美丽生态","type":"CS","preclose":5.1,"low":5.15,"close":5.35,"volume":22708976,"date":20170929,"high":5.42,"open":5.18,"amount":120109242,"change":0.04826254826254826},{"_id":"59d0cb69f2c709b231da99e9","symbol":"000010.XSHG","name":"上证180","type":"INDX","preclose":8269.08,"low":8272.08,"close":8297.7,"volume":4830119800,"date":20170929,"high":8327.85,"open":8272.08,"amount":59445300669,"change":0.003459831142832371},{"_id":"59d0cb69f2c709b231da99ea","symbol":"000011.XSHE","name":"深物业A","type":"CS","preclose":19.13,"low":19.18,"close":19.4,"volume":4775828,"date":20170929,"high":19.44,"open":19.18,"amount":92278211,"change":0.014077163712200186},{"_id":"59d0cb69f2c709b231da99eb","symbol":"000011.XSHG","name":"基金指数","type":"INDX","preclose":6124.94,"low":6129.35,"close":6142.37,"volume":1927731800,"date":20170929,"high":6147.55,"open":6129.35,"amount":30511517433,"change":0.002843694682144157},{"_id":"59d0cb69f2c709b231da99ec","symbol":"000012.XSHE","name":"南玻A","type":"CS","preclose":8.31,"low":8.31,"close":8.33,"volume":6954936,"date":20170929,"high":8.39,"open":8.31,"amount":58096802,"change":0.00240673886883268},{"_id":"59d0cb69f2c709b231da99ed","symbol":"000012.XSHG","name":"国债指数","type":"INDX","preclose":160.66,"low":160.65,"close":160.69,"volume":26325100,"date":20170929,"high":160.69,"open":160.68,"amount":259060763,"change":0.0001867064973861161},{"_id":"59d0cb69f2c709b231da99ee","symbol":"000014.XSHE","name":"沙河股份","type":"CS","preclose":16.7,"low":16.7,"close":16.75,"volume":876936,"date":20170929,"high":16.83,"open":16.7,"amount":14694306,"change":0.002994011976047947},{"_id":"59d0cb69f2c709b231da99ef","symbol":"000015.XSHG","name":"红利指数","type":"INDX","preclose":2916.99,"low":2916.28,"close":2919.67,"volume":1559708600,"date":20170929,"high":2929.14,"open":2917.75,"amount":16278952445,"change":0.000918515979779039},{"_id":"59d0cb69f2c709b231da99f0","symbol":"000016.XSHE","name":"深康佳A","type":"CS","preclose":5.72,"low":5.72,"close":5.74,"volume":5078682,"date":20170929,"high":5.83,"open":5.72,"amount":29294188,"change":0.0034965034965035776},{"_id":"59d0cb69f2c709b231da99f1","symbol":"000016.XSHG","name":"上证50","type":"INDX","preclose":2661.28,"low":2660.86,"close":2672.33,"volume":2020466800,"date":20170929,"high":2682.17,"open":2661.52,"amount":27595164102,"change":0.004151762902401533},{"_id":"59d0cb69f2c709b231da99f2","symbol":"000017.XSHE","name":"深中华A","type":"CS","preclose":7.71,"low":7.69,"close":7.81,"volume":1391495,"date":20170929,"high":7.82,"open":7.7,"amount":10815695,"change":0.012987012987012941},{"_id":"59d0cb69f2c709b231da99f3","symbol":"000017.XSHG","name":"新综指","type":"INDX","preclose":2819.7,"low":2820.27,"close":2827.55,"volume":14436472200,"date":20170929,"high":2834.4,"open":2820.27,"amount":175393632075,"change":0.0027834214454645705},{"_id":"59d0cb69f2c709b231da99f4","symbol":"000018.XSHE","name":"神州长城","type":"CS","preclose":7.88,"low":7.81,"close":7.89,"volume":9329147,"date":20170929,"high":7.94,"open":7.88,"amount":73337779,"change":0.0012690355329948969},{"_id":"59d0cb69f2c709b231da99f8","symbol":"000020.XSHE","name":"深华发A","type":"CS","preclose":18.51,"low":18.43,"close":18.76,"volume":917521,"date":20170929,"high":18.8,"open":18.53,"amount":17117070,"change":0.013491635186184564},{"_id":"59d0cb69f2c709b231da99f9","symbol":"000020.XSHG","name":"中型综指","type":"INDX","preclose":1376.38,"low":1377.36,"close":1385.65,"volume":1689730900,"date":20170929,"high":1385.81,"open":1377.36,"amount":25682676972,"change":0.0067302665969681},{"_id":"59d0cb69f2c709b231da99fd","symbol":"000023.XSHE","name":"深天地A","type":"CS","preclose":24.02,"low":24.02,"close":24.2,"volume":440276,"date":20170929,"high":24.28,"open":24.03,"amount":10631397,"change":0.007490636704119838},{"_id":"59d0cb69f2c709b231da99fe","symbol":"000024.XSHE","name":"招商地产","type":"CS","preclose":39.5,"low":39.3,"close":40.5,"volume":104161788,"date":20151207,"high":40.99,"open":40.6,"amount":4191111317,"change":0.02463054187192118},{"_id":"59d0cb69f2c709b231da99f5","symbol":"000018.XSHG","name":"180金融","type":"INDX","preclose":5233.83,"low":5229.21,"close":5259.64,"volume":1480066000,"date":20170929,"high":5274.67,"open":5231.13,"amount":19046331933,"change":0.004933924410213548},{"_id":"59d0cb69f2c709b231da99f6","symbol":"000019.XSHE","name":"深深宝A","type":"CS","preclose":12.15,"low":12.08,"close":12.15,"volume":19548036,"date":20170821,"high":12.65,"open":12.49,"amount":239485949,"change":0},{"_id":"59d0cb69f2c709b231da99fb","symbol":"000021.XSHG","name":"180治理","type":"INDX","preclose":963.36,"low":963.44,"close":965.28,"volume":2821407000,"date":20170929,"high":968.17,"open":963.54,"amount":33593643043,"change":0.0019926520953981765},{"_id":"59d0cb69f2c709b231da99fa","symbol":"000021.XSHE","name":"深科技","type":"CS","preclose":9.4,"low":9.35,"close":9.44,"volume":12621975,"date":20170929,"high":9.55,"open":9.4,"amount":119633781,"change":0.004255319148936079},{"_id":"59d0cb69f2c709b231da99ff","symbol":"000025.XSHE","name":"特力A","type":"CS","preclose":42.79,"low":42.83,"close":43.17,"volume":1989012,"date":20170929,"high":44,"open":42.83,"amount":86088916,"change":0.00887228578099469},{"_id":"59d0cb69f2c709b231da99f7","symbol":"000019.XSHG","name":"治理指数","type":"INDX","preclose":1072.5,"low":1072.82,"close":1075.8,"volume":5678309200,"date":20170929,"high":1078.26,"open":1072.82,"amount":60597017366,"change":0.0030760052944575557},{"_id":"59d0cb69f2c709b231da99fc","symbol":"000022.XSHE","name":"深赤湾A","type":"CS","preclose":24.96,"low":24.97,"close":25.41,"volume":2226961,"date":20170929,"high":25.56,"open":24.97,"amount":56555194,"change":0.018021625951141342},{"_id":"59d0cb69f2c709b231da9a00","symbol":"000025.XSHG","name":"180基建","type":"INDX","preclose":2003.24,"low":1994.83,"close":1997.99,"volume":860719900,"date":20170929,"high":2008.65,"open":2004.46,"amount":6435285796,"change":-0.0026191592748171576},{"_id":"59d0cb69f2c709b231da9a02","symbol":"000026.XSHG","name":"180资源","type":"INDX","preclose":2948.83,"low":2937.06,"close":2957.31,"volume":734494700,"date":20170929,"high":2967.03,"open":2952.87,"amount":8120717717,"change":0.002871782367662653},{"_id":"59d0cb69f2c709b231da9a03","symbol":"000027.XSHE","name":"深圳能源","type":"CS","preclose":6.47,"low":6.43,"close":6.45,"volume":4194820,"date":20170929,"high":6.48,"open":6.47,"amount":27086403,"change":-0.003091190108191588},{"_id":"59d0cb69f2c709b231da9a04","symbol":"000027.XSHG","name":"180运输","type":"INDX","preclose":1106.08,"low":1099.61,"close":1101.54,"volume":185358700,"date":20170929,"high":1109.63,"open":1105.16,"amount":1401001184,"change":-0.004108002461182058},{"_id":"59d0cb69f2c709b231da9a05","symbol":"000028.XSHE","name":"国药一致","type":"CS","preclose":66.55,"low":66.6,"close":67.67,"volume":599558,"date":20170929,"high":68.16,"open":66.62,"amount":40283547,"change":0.016811768237766502},{"_id":"59d0cb69f2c709b231da9a07","symbol":"000029.XSHE","name":"深深房A","type":"CS","preclose":11.09,"low":10.9,"close":11.17,"volume":22065514,"date":20160913,"high":11.48,"open":11,"amount":248316468,"change":0.007272727272727279},{"_id":"59d0cb69f2c709b231da9a09","symbol":"000030.XSHE","name":"富奥股份","type":"CS","preclose":8.76,"low":8.78,"close":8.8,"volume":2358451,"date":20170929,"high":8.85,"open":8.8,"amount":20768183,"change":0.00454545454545465},{"_id":"59d0cb69f2c709b231da9a0b","symbol":"000031.XSHE","name":"中粮地产","type":"CS","preclose":7.36,"low":7.37,"close":8,"volume":54508000,"date":20170721,"high":8.1,"open":7.43,"amount":428272762,"change":0.08613728129205918},{"_id":"59d0cb69f2c709b231da9a0a","symbol":"000030.XSHG","name":"180R成长","type":"INDX","preclose":2005.2,"low":2007.25,"close":2016.81,"volume":3195080900,"date":20170929,"high":2024.54,"open":2007.25,"amount":46510202846,"change":0.005784032880807024},{"_id":"59d0cb69f2c709b231da9a08","symbol":"000029.XSHG","name":"180价值","type":"INDX","preclose":3981.38,"low":3978.71,"close":3986.81,"volume":2248588900,"date":20170929,"high":3998.32,"open":3979.84,"amount":22639433550,"change":0.0013643764573449777},{"_id":"59d0cb69f2c709b231da9a01","symbol":"000026.XSHE","name":"飞亚达A","type":"CS","preclose":11.69,"low":11.6,"close":11.75,"volume":1874401,"date":20170929,"high":11.85,"open":11.69,"amount":22051426,"change":0.005132591958939307},{"_id":"59d0cb69f2c709b231da9a06","symbol":"000028.XSHG","name":"180成长","type":"INDX","preclose":3089.12,"low":3092.24,"close":3107.34,"volume":1270803000,"date":20170929,"high":3116.75,"open":3092.44,"amount":22002229172,"change":0.005891787714555579},{"_id":"59d0cb69f2c709b231da9a0c","symbol":"000031.XSHG","name":"180R价值","type":"INDX","preclose":3041.63,"low":3041.23,"close":3047.15,"volume":4172866800,"date":20170929,"high":3057.92,"open":3041.32,"amount":47147407224,"change":0.0018150013809793055},{"_id":"59d0cb69f2c709b231da9a0e","symbol":"000032.XSHG","name":"上证能源","type":"INDX","preclose":1692.84,"low":1680.16,"close":1690.25,"volume":550344500,"date":20170929,"high":1698.07,"open":1688.42,"amount":5229418775,"change":-0.0015339785124553831},{"_id":"59d0cb69f2c709b231da9a0f","symbol":"000033.XSHE","name":"新都退","type":"CS","preclose":1.63,"low":1.59,"close":1.7,"volume":38804227,"date":20170706,"high":1.77,"open":1.67,"amount":65221874,"change":0.0419161676646707},{"_id":"59d0cb69f2c709b231da9a0d","symbol":"000032.XSHE","name":"深桑达A","type":"CS","preclose":13.13,"low":13.05,"close":13.15,"volume":1992574,"date":20170929,"high":13.23,"open":13.1,"amount":26221705,"change":0.0015267175572518759},{"_id":"59d0cb69f2c709b231da9a12","symbol":"000034.XSHG","name":"上证工业","type":"INDX","preclose":2390.15,"low":2387.31,"close":2389.94,"volume":846276400,"date":20170929,"high":2400.82,"open":2392.53,"amount":8567043495,"change":-0.00008777319406654728},{"_id":"59d0cb69f2c709b231da9a11","symbol":"000034.XSHE","name":"神州数码","type":"CS","preclose":21.8,"low":21.43,"close":21.6,"volume":6230197,"date":20170928,"high":22.48,"open":21.8,"amount":136737720,"change":-0.009174311926605472},{"_id":"59d0cb69f2c709b231da9a10","symbol":"000033.XSHG","name":"上证材料","type":"INDX","preclose":2295.72,"low":2293.58,"close":2313.14,"volume":2011252400,"date":20170929,"high":2316.08,"open":2300.6,"amount":20040192064,"change":0.007571937755368197},{"_id":"59d0cb69f2c709b231da9a15","symbol":"000036.XSHE","name":"华联控股","type":"CS","preclose":10.04,"low":10.03,"close":10.11,"volume":12929523,"date":20170929,"high":10.19,"open":10.07,"amount":130798317,"change":0.006951340615690197},{"_id":"59d0cb69f2c709b231da9a16","symbol":"000036.XSHG","name":"上证消费","type":"INDX","preclose":8089.65,"low":8106.92,"close":8170.04,"volume":401969700,"date":20170929,"high":8231.32,"open":8106.92,"amount":8070825941,"change":0.009916219723396843},{"_id":"59d0cb69f2c709b231da9a14","symbol":"000035.XSHG","name":"上证可选","type":"INDX","preclose":2917.52,"low":2921.1,"close":2929.36,"volume":580222600,"date":20170929,"high":2936.4,"open":2922.14,"amount":7412099752,"change":0.004051825032339363},{"_id":"59d0cb69f2c709b231da9a13","symbol":"000035.XSHE","name":"中国天楹","type":"CS","preclose":6.57,"low":6.55,"close":6.72,"volume":9423702,"date":20170821,"high":6.78,"open":6.58,"amount":62596442,"change":0.022796352583586546},{"_id":"59d0cb69f2c709b231da9a17","symbol":"000037.XSHE","name":"深南电A","type":"CS","preclose":8.71,"low":8.71,"close":8.77,"volume":1555890,"date":20170929,"high":8.8,"open":8.71,"amount":13623651,"change":0.006888633754305248},{"_id":"59d0cb69f2c709b231da9a18","symbol":"000037.XSHG","name":"上证医药","type":"INDX","preclose":6463.44,"low":6467.32,"close":6479.37,"volume":219121500,"date":20170929,"high":6511.95,"open":6473.79,"amount":5087113618,"change":0.0024606914960170613},{"_id":"59d0cb6af2c709b231da9a19","symbol":"000038.XSHE","name":"深大通","type":"CS","preclose":20.6098736662773,"low":18.971301485433607,"close":19.775011794668725,"volume":1968416,"date":20170511,"high":20.25474585521992,"open":20.25474585521992,"amount":38745632,"change":-0.04121808674254082},{"_id":"59d0cb6af2c709b231da9a1b","symbol":"000039.XSHE","name":"中集集团","type":"CS","preclose":18.18,"low":18.08,"close":18.15,"volume":6078718,"date":20170929,"high":18.38,"open":18.26,"amount":110567225,"change":-0.0016429353778751991},{"_id":"59d0cb6af2c709b231da9a1c","symbol":"000039.XSHG","name":"上证信息","type":"INDX","preclose":3696.67,"low":3688.82,"close":3704.1,"volume":416259000,"date":20170929,"high":3705.32,"open":3688.82,"amount":7632627669,"change":0.002014194240976745},{"_id":"59d0cb6af2c709b231da9a1a","symbol":"000038.XSHG","name":"上证金融","type":"INDX","preclose":4992.62,"low":4988.04,"close":5014.85,"volume":1271068900,"date":20170929,"high":5029.18,"open":4990.48,"amount":17390768972,"change":0.004454481332457094},{"_id":"59d0cb6af2c709b231da9a1d","symbol":"000040.XSHE","name":"东旭蓝天","type":"CS","preclose":14.96,"low":14.84,"close":15.38,"volume":10686026,"date":20170929,"high":15.44,"open":14.9,"amount":162338687,"change":0.028187919463087244},{"_id":"59d0cb6af2c709b231da9a1e","symbol":"000040.XSHG","name":"上证电信","type":"INDX","preclose":3556.32,"low":3566.05,"close":3589.54,"volume":647397600,"date":20170929,"high":3653.57,"open":3566.05,"amount":8630027523,"change":0.009315629337782644},{"_id":"59d0cb6af2c709b231da9a20","symbol":"000042.XSHE","name":"中洲控股","type":"CS","preclose":16.53,"low":16.52,"close":16.64,"volume":504600,"date":20170929,"high":16.8,"open":16.8,"amount":8393026,"change":0.006547619047619013},{"_id":"59d0cb6af2c709b231da9a1f","symbol":"000041.XSHG","name":"上证公用","type":"INDX","preclose":2179.08,"low":2176.32,"close":2180.07,"volume":401670300,"date":20170929,"high":2187.48,"open":2179.07,"amount":2265955844,"change":0.0004543222567426638},{"_id":"59d0cb6af2c709b231da9a21","symbol":"000042.XSHG","name":"上证央企","type":"INDX","preclose":1605.27,"low":1603.96,"close":1606.32,"volume":1901700700,"date":20170929,"high":1611.85,"open":1604.41,"amount":18183726339,"change":0.0006544461827088802},{"_id":"59d0cb6af2c709b231da9a23","symbol":"000043.XSHG","name":"超大盘","type":"INDX","preclose":2355.33,"low":2357.73,"close":2365.39,"volume":867091100,"date":20170929,"high":2372.35,"open":2357.83,"amount":14115786125,"change":0.004266634999130534},{"_id":"59d0cb6af2c709b231da9a22","symbol":"000043.XSHE","name":"中航地产","type":"CS","preclose":10.6,"low":10.5,"close":10.6,"volume":5102963,"date":20170929,"high":10.75,"open":10.7,"amount":54256092,"change":0},{"_id":"59d0cb6af2c709b231da9a25","symbol":"000045.XSHE","name":"深纺织A","type":"CS","preclose":11.54,"low":11.51,"close":11.72,"volume":4010800,"date":20170929,"high":11.77,"open":11.56,"amount":46680335,"change":0.01557093425605549},{"_id":"59d0cb6af2c709b231da9a24","symbol":"000044.XSHG","name":"上证中盘","type":"INDX","preclose":3619.22,"low":3621.6,"close":3627.68,"volume":2809653000,"date":20170929,"high":3641.51,"open":3622.14,"amount":31850136567,"change":0.002335635839586553},{"_id":"59d0cb6af2c709b231da9a26","symbol":"000045.XSHG","name":"上证小盘","type":"INDX","preclose":4869.7,"low":4874.39,"close":4903.67,"volume":4762992300,"date":20170929,"high":4904.35,"open":4874.39,"amount":53484176052,"change":0.00696907715632115},{"_id":"59d0cb6af2c709b231da9a27","symbol":"000046.XSHE","name":"泛海控股","type":"CS","preclose":8.12,"low":8.09,"close":8.12,"volume":2331677,"date":20170929,"high":8.16,"open":8.11,"amount":18933426,"change":0},{"_id":"59d0cb6af2c709b231da9a28","symbol":"000046.XSHG","name":"上证中小","type":"INDX","preclose":4189.84,"low":4193.54,"close":4209.01,"volume":7572645300,"date":20170929,"high":4216.15,"open":4193.54,"amount":85334312619,"change":0.00457131683494138},{"_id":"59d0cb6af2c709b231da9a2a","symbol":"000048.XSHE","name":"康达尔","type":"CS","preclose":25.27,"low":25.25,"close":25.5,"volume":302968,"date":20170929,"high":26.26,"open":26.26,"amount":7724699,"change":0.008758568164508774},{"_id":"59d0cb6af2c709b231da9a29","symbol":"000047.XSHG","name":"上证全指","type":"INDX","preclose":3315.61,"low":3317.33,"close":3330.14,"volume":9593112200,"date":20170929,"high":3338.29,"open":3317.33,"amount":112929476721,"change":0.0043800285169096065},{"_id":"59d0cb6af2c709b231da9a2b","symbol":"000048.XSHG","name":"责任指数","type":"INDX","preclose":1400.32,"low":1400.76,"close":1405.32,"volume":1869573600,"date":20170929,"high":1408.79,"open":1400.93,"amount":28641973796,"change":0.0035690576973867356},{"_id":"59d0cb6af2c709b231da9a2c","symbol":"000049.XSHE","name":"德赛电池","type":"CS","preclose":52.14,"low":51,"close":51.18,"volume":3840600,"date":20170929,"high":52.29,"open":52.29,"amount":197878444,"change":-0.018359150889271387},{"_id":"59d0cb6af2c709b231da9a2d","symbol":"000049.XSHG","name":"上证民企","type":"INDX","preclose":1739.67,"low":1742.94,"close":1748.1,"volume":1123505500,"date":20170929,"high":1751.87,"open":1743.07,"amount":18220595102,"change":0.0048362945836941925},{"_id":"59d0cb6af2c709b231da9a2e","symbol":"000050.XSHE","name":"深天马A","type":"CS","preclose":22.73,"low":22.4,"close":22.51,"volume":21766698,"date":20170929,"high":22.8,"open":22.65,"amount":491282322,"change":-0.009713024282560656},{"_id":"59d0cb6af2c709b231da9a2f","symbol":"000050.XSHG","name":"50等权","type":"INDX","preclose":2500.67,"low":2501.75,"close":2512.01,"volume":2020466800,"date":20170929,"high":2522.58,"open":2501.84,"amount":27595164102,"change":0.004532663959325994},{"_id":"59d0cb6af2c709b231da9a31","symbol":"000052.XSHG","name":"50基本","type":"INDX","preclose":2970.41,"low":2969.07,"close":2975.61,"volume":2020466800,"date":20170929,"high":2986.05,"open":2970.32,"amount":27595164102,"change":0.0017506531282825664},{"_id":"59d0cb6af2c709b231da9a32","symbol":"000053.XSHG","name":"180基本","type":"INDX","preclose":11130.27,"low":11131.38,"close":11149.19,"volume":4830119800,"date":20170929,"high":11189.6,"open":11132.38,"amount":59445300669,"change":0.0016995467276539316},{"_id":"59d0cb6af2c709b231da9a30","symbol":"000051.XSHG","name":"180等权","type":"INDX","preclose":9331.71,"low":9338.4,"close":9363.75,"volume":4830119800,"date":20170929,"high":9394.05,"open":9338.4,"amount":59445300669,"change":0.003430994602929932},{"_id":"59d0cb6af2c709b231da9a33","symbol":"000054.XSHG","name":"上证海外","type":"INDX","preclose":1283.82,"low":1282.97,"close":1288.63,"volume":1847183600,"date":20170929,"high":1291.82,"open":1283.37,"amount":22222608675,"change":0.0037479448639131142},{"_id":"59d0cb6af2c709b231da9a34","symbol":"000055.XSHE","name":"方大集团","type":"CS","preclose":7.68,"low":7.67,"close":7.71,"volume":4623723,"date":20170929,"high":7.75,"open":7.71,"amount":35603449,"change":0.0038910505836576197},{"_id":"59d0cb6af2c709b231da9a36","symbol":"000056.XSHE","name":"皇庭国际","type":"CS","preclose":12.41,"low":12.35,"close":12.7,"volume":3257218,"date":20170929,"high":12.77,"open":12.42,"amount":41295955,"change":0.023349436392914584},{"_id":"59d0cb6af2c709b231da9a35","symbol":"000055.XSHG","name":"上证地企","type":"INDX","preclose":1154.16,"low":1155.36,"close":1160.35,"volume":1283268000,"date":20170929,"high":1166.72,"open":1155.51,"amount":17901604467,"change":0.005356941956365438},{"_id":"59d0cb6af2c709b231da9a37","symbol":"000056.XSHG","name":"上证国企","type":"INDX","preclose":1054.99,"low":1055.21,"close":1057.87,"volume":3184968700,"date":20170929,"high":1062.28,"open":1055.21,"amount":36085330806,"change":0.0027293145440243},{"_id":"59d0cb6af2c709b231da9a38","symbol":"000057.XSHG","name":"全指成长","type":"INDX","preclose":3579.4,"low":3581.24,"close":3597.5,"volume":2445770000,"date":20170929,"high":3605.07,"open":3581.39,"amount":37987122294,"change":0.005053903651934},{"_id":"59d0cb6af2c709b231da9a39","symbol":"000058.XSHE","name":"深赛格","type":"CS","preclose":7.76,"low":7.76,"close":8.54,"volume":33839990,"date":20170929,"high":8.54,"open":7.76,"amount":284564203,"change":0.1005154639175257},{"_id":"59d0cb6af2c709b231da9a3a","symbol":"000058.XSHG","name":"全指价值","type":"INDX","preclose":4002.41,"low":4002.64,"close":4015.72,"volume":3969090900,"date":20170929,"high":4028.82,"open":4002.64,"amount":42205252355,"change":0.0033253052985029747},{"_id":"59d0cb6af2c709b231da9a3c","symbol":"000059.XSHG","name":"全R成长","type":"INDX","preclose":2887.81,"low":2890.39,"close":2904.38,"volume":6983885000,"date":20170929,"high":2909.51,"open":2890.39,"amount":90371304704,"change":0.005732790384688628},{"_id":"59d0cb6af2c709b231da9a3b","symbol":"000059.XSHE","name":"华锦股份","type":"CS","preclose":10.96,"low":10.91,"close":10.96,"volume":10255910,"date":20170929,"high":11.01,"open":10.91,"amount":112388465,"change":0},{"_id":"59d0cb6af2c709b231da9a3e","symbol":"000060.XSHG","name":"全R价值","type":"INDX","preclose":3669.16,"low":3670.21,"close":3682.1,"volume":8507205900,"date":20170929,"high":3693.18,"open":3670.21,"amount":94589434765,"change":0.003525683816457384},{"_id":"59d0cb6af2c709b231da9a3d","symbol":"000060.XSHE","name":"中金岭南","type":"CS","preclose":12.05,"low":12.11,"close":12.13,"volume":29374613,"date":20170929,"high":12.24,"open":12.13,"amount":357378287,"change":0.006595218466611712},{"_id":"59d0cb6af2c709b231da9a3f","symbol":"000061.XSHE","name":"农产品","type":"CS","preclose":9.03,"low":8.76,"close":8.82,"volume":7560955,"date":20170929,"high":9.08,"open":9.04,"amount":67519909,"change":-0.023230088495575122},{"_id":"59d0cb6af2c709b231da9a40","symbol":"000061.XSHG","name":"沪企债30","type":"INDX","preclose":141.9,"low":141.88,"close":141.94,"volume":19213900,"date":20170929,"high":141.98,"open":141.91,"amount":190443401,"change":0.0002818687900781625},{"_id":"59d0cb6af2c709b231da9a41","symbol":"000062.XSHE","name":"深圳华强","type":"CS","preclose":27.15,"low":27.11,"close":27.12,"volume":6651492,"date":20170929,"high":27.9,"open":27.89,"amount":182543981,"change":-0.0010756543564000567},{"_id":"59d0cb6af2c709b231da9a42","symbol":"000062.XSHG","name":"上证沪企","type":"INDX","preclose":2413.15,"low":2412.3,"close":2418.47,"volume":883496200,"date":20170929,"high":2428.18,"open":2412.47,"amount":10445391374,"change":0.0022052087694353546},{"_id":"59d0cb6af2c709b231da9a47","symbol":"000065.XSHG","name":"上证龙头","type":"INDX","preclose":3422.27,"low":3422.87,"close":3433.43,"volume":2358906800,"date":20170929,"high":3444.1,"open":3422.87,"amount":29421739969,"change":0.003260421809767784},{"_id":"59d0cb6af2c709b231da9a43","symbol":"000063.XSHE","name":"中兴通讯","type":"CS","preclose":28.15,"low":28.02,"close":28.3,"volume":117805018,"date":20170929,"high":29.45,"open":28.18,"amount":3387908458,"change":0.005322924059616825},{"_id":"59d0cb6af2c709b231da9a44","symbol":"000063.XSHG","name":"上证周期","type":"INDX","preclose":3188.43,"low":3186.21,"close":3201.39,"volume":1897924800,"date":20170929,"high":3210.24,"open":3187.43,"amount":23227572225,"change":0.0040659716448675064},{"_id":"59d0cb6af2c709b231da9a48","symbol":"000066.XSHE","name":"中国长城","type":"CS","preclose":8.65,"low":8.58,"close":8.61,"volume":27582728,"date":20170929,"high":8.7,"open":8.65,"amount":238022553,"change":-0.004624277456647506},{"_id":"59d0cb6af2c709b231da9a49","symbol":"000066.XSHG","name":"上证商品","type":"INDX","preclose":2114.65,"low":2108,"close":2125.8,"volume":1624617600,"date":20170929,"high":2130.94,"open":2119.52,"amount":20029002079,"change":0.005260625047180537},{"_id":"59d0cb6af2c709b231da9a4c","symbol":"000068.XSHG","name":"上证资源","type":"INDX","preclose":2348.56,"low":2339.34,"close":2360.45,"volume":1598973700,"date":20170929,"high":2365.76,"open":2354.31,"amount":18512626283,"change":0.005050311981004996},{"_id":"59d0cb6af2c709b231da9a45","symbol":"000064.XSHG","name":"非周期","type":"INDX","preclose":2791.37,"low":2795.01,"close":2800.5,"volume":2127434900,"date":20170929,"high":2814.93,"open":2795.01,"amount":29873970956,"change":0.0032665357190135667},{"_id":"59d0cb6af2c709b231da9a46","symbol":"000065.XSHE","name":"北方国际","type":"CS","preclose":22.39,"low":22.39,"close":22.47,"volume":1405830,"date":20170929,"high":22.48,"open":22.4,"amount":31536665,"change":0.0035714285714284954},{"_id":"59d0cb6af2c709b231da9a4a","symbol":"000067.XSHG","name":"上证新兴","type":"INDX","preclose":7422.54,"low":7423.37,"close":7449.41,"volume":883237500,"date":20170929,"high":7461.36,"open":7430.55,"amount":18184034783,"change":0.003616152236375489},{"_id":"59d0cb6af2c709b231da9a4b","symbol":"000068.XSHE","name":"华控赛格","type":"CS","preclose":6.68,"low":6.64,"close":7.09,"volume":13346585,"date":20170929,"high":7.1,"open":6.68,"amount":92823390,"change":0.06137724550898206},{"_id":"59d0cb6bf2c709b231da9a4d","symbol":"000069.XSHE","name":"华侨城A","type":"CS","preclose":8.19,"low":8.13,"close":8.17,"volume":35147089,"date":20170929,"high":8.3,"open":8.19,"amount":288106315,"change":-0.00244200244200239},{"_id":"59d0cb6bf2c709b231da9a4e","symbol":"000069.XSHG","name":"消费80","type":"INDX","preclose":4408.12,"low":4417.7,"close":4441.52,"volume":1014396800,"date":20170929,"high":4464.82,"open":4417.76,"amount":16816063262,"change":0.007560392597153432},{"_id":"59d0cb6bf2c709b231da9a4f","symbol":"000070.XSHE","name":"特发信息","type":"CS","preclose":12.16,"low":12.02,"close":12.74,"volume":36061556,"date":20170929,"high":12.85,"open":12.18,"amount":450923257,"change":0.04761904761904762},{"_id":"59d0cb6bf2c709b231da9a50","symbol":"000070.XSHG","name":"能源等权","type":"INDX","preclose":2918.25,"low":2889.44,"close":2915.94,"volume":550344500,"date":20170929,"high":2929.55,"open":2907.7,"amount":5229418775,"change":-0.0007944423427451063},{"_id":"59d0cb6bf2c709b231da9a51","symbol":"000071.XSHG","name":"材料等权","type":"INDX","preclose":3566.82,"low":3566.61,"close":3599.77,"volume":2011252400,"date":20170929,"high":3601.28,"open":3574.97,"amount":20040192064,"change":0.009216860561067595},{"_id":"59d0cb6bf2c709b231da9a53","symbol":"000073.XSHG","name":"可选等权","type":"INDX","preclose":3262.8,"low":3267.59,"close":3287.43,"volume":580222600,"date":20170929,"high":3288.54,"open":3267.59,"amount":7412099752,"change":0.007537665374174745},{"_id":"59d0cb6bf2c709b231da9a52","symbol":"000072.XSHG","name":"工业等权","type":"INDX","preclose":3087.4,"low":3087.39,"close":3091.38,"volume":846276400,"date":20170929,"high":3102.78,"open":3090.56,"amount":8567043495,"change":0.0012877925036239447},{"_id":"59d0cb6bf2c709b231da9a54","symbol":"000074.XSHG","name":"消费等权","type":"INDX","preclose":6337.82,"low":6335.78,"close":6361.59,"volume":401969700,"date":20170929,"high":6402.2,"open":6345.37,"amount":8070825941,"change":0.00374603845008257},{"_id":"59d0cb6bf2c709b231da9a56","symbol":"000076.XSHG","name":"金融等权","type":"INDX","preclose":5085.9,"low":5082.34,"close":5105.83,"volume":1271068900,"date":20170929,"high":5126.14,"open":5083.15,"amount":17390768972,"change":0.003920797143503594},{"_id":"59d0cb6bf2c709b231da9a55","symbol":"000075.XSHG","name":"医药等权","type":"INDX","preclose":8184.74,"low":8190.29,"close":8220.09,"volume":223106500,"date":20170929,"high":8237.78,"open":8196.47,"amount":5143321117,"change":0.004312832231436261},{"_id":"59d0cb6bf2c709b231da9a57","symbol":"000077.XSHG","name":"信息等权","type":"INDX","preclose":4729.94,"low":4724.25,"close":4751.45,"volume":416259000,"date":20170929,"high":4753.72,"open":4724.62,"amount":7632627669,"change":0.004552747099237657},{"_id":"59d0cb6bf2c709b231da9a58","symbol":"000078.XSHE","name":"海王生物","type":"CS","preclose":6.46,"low":6.46,"close":6.47,"volume":38680648,"date":20170929,"high":6.59,"open":6.51,"amount":252507018,"change":0.001536098310291826},{"_id":"59d0cb6bf2c709b231da9a59","symbol":"000078.XSHG","name":"电信等权","type":"INDX","preclose":3208.1,"low":3212.18,"close":3246.25,"volume":647397600,"date":20170929,"high":3282.76,"open":3214.6,"amount":8630027523,"change":0.011867728488770015},{"_id":"59d0cb6bf2c709b231da9a5b","symbol":"000088.XSHE","name":"盐田港","type":"CS","preclose":8.81,"low":8.81,"close":8.81,"volume":4444573,"date":20170929,"high":8.88,"open":8.82,"amount":39252435,"change":0},{"_id":"59d0cb6bf2c709b231da9a5a","symbol":"000079.XSHG","name":"公用等权","type":"INDX","preclose":2332.64,"low":2334.5,"close":2342.47,"volume":401670300,"date":20170929,"high":2344.69,"open":2334.65,"amount":2265955844,"change":0.004210481228449629},{"_id":"59d0cb6bf2c709b231da9a5c","symbol":"000089.XSHE","name":"深圳机场","type":"CS","preclose":8.59,"low":8.58,"close":8.68,"volume":6891244,"date":20170929,"high":8.71,"open":8.61,"amount":59776234,"change":0.010452961672473851},{"_id":"59d0cb6bf2c709b231da9a5d","symbol":"000090.XSHE","name":"天健集团","type":"CS","preclose":10.7,"low":10.7,"close":10.77,"volume":5948788,"date":20170929,"high":10.88,"open":10.75,"amount":64169724,"change":0.0065116279069767705},{"_id":"59d0cb6bf2c709b231da9a5e","symbol":"000090.XSHG","name":"上证流通","type":"INDX","preclose":1219.01,"low":1219.68,"close":1224.84,"volume":14436472200,"date":20170929,"high":1227.15,"open":1219.68,"amount":175393632075,"change":0.00477994227994222},{"_id":"59d0cb6bf2c709b231da9a60","symbol":"000092.XSHG","name":"资源50","type":"INDX","preclose":2913.4,"low":2908.28,"close":2932.19,"volume":1643628800,"date":20170929,"high":2936.15,"open":2919.7,"amount":20244111363,"change":0.006435592697879907},{"_id":"59d0cb6bf2c709b231da9a61","symbol":"000093.XSHG","name":"180分层","type":"INDX","preclose":10791.58,"low":10795.73,"close":10825.82,"volume":4830119800,"date":20170929,"high":10863.53,"open":10797.23,"amount":59445300669,"change":0.003171183720268975},{"_id":"59d0cb6bf2c709b231da9a65","symbol":"000096.XSHG","name":"上证下游","type":"INDX","preclose":3961.26,"low":3965.55,"close":3981.54,"volume":2222202500,"date":20170929,"high":3999.67,"open":3965.55,"amount":29045981430,"change":0.0051140447100653744},{"_id":"59d0cb6bf2c709b231da9a62","symbol":"000094.XSHG","name":"上证上游","type":"INDX","preclose":2644.32,"low":2633.37,"close":2656.14,"volume":1603133700,"date":20170929,"high":2662.65,"open":2650.03,"amount":18608347730,"change":0.004460326864224069},{"_id":"59d0cb6bf2c709b231da9a63","symbol":"000095.XSHG","name":"上证中游","type":"INDX","preclose":3058.96,"low":3061.33,"close":3072.3,"volume":3458519600,"date":20170929,"high":3076.13,"open":3061.33,"amount":39007994757,"change":0.004357583141967754},{"_id":"59d0cb6bf2c709b231da9a66","symbol":"000097.XSHG","name":"高端装备","type":"INDX","preclose":8555.79,"low":8561.28,"close":8587.62,"volume":649741200,"date":20170929,"high":8606.67,"open":8561.28,"amount":8235487878,"change":0.0037179019959632117},{"_id":"59d0cb6bf2c709b231da9a67","symbol":"000098.XSHG","name":"上证F200","type":"INDX","preclose":4583.8,"low":4584.19,"close":4593.46,"volume":5591970700,"date":20170929,"high":4608.97,"open":4584.29,"amount":58700941669,"change":0.002107196534250637},{"_id":"59d0cb6bf2c709b231da9a5f","symbol":"000091.XSHG","name":"沪财中小","type":"INDX","preclose":10340.35,"low":10351.54,"close":10439.16,"volume":2544740000,"date":20170929,"high":10440.09,"open":10351.54,"amount":28789740254,"change":0.009545439615747945},{"_id":"59d0cb6bf2c709b231da9a64","symbol":"000096.XSHE","name":"广聚能源","type":"CS","preclose":14.05,"low":14.02,"close":14.08,"volume":473140,"date":20170929,"high":14.15,"open":14.05,"amount":6667669,"change":0.002135231316725933},{"_id":"59d0cb6bf2c709b231da9a68","symbol":"000099.XSHE","name":"中信海直","type":"CS","preclose":11.15,"low":11.08,"close":11.26,"volume":2616272,"date":20170503,"high":11.29,"open":11.15,"amount":29271154,"change":0.009865470852017886},{"_id":"59d0cb6bf2c709b231da9a69","symbol":"000099.XSHG","name":"上证F300","type":"INDX","preclose":7852.75,"low":7858.25,"close":7894.68,"volume":3964101800,"date":20170929,"high":7908.91,"open":7861.17,"amount":47800719051,"change":0.005333811633637269},{"_id":"59d0cb6bf2c709b231da9a6b","symbol":"000100.XSHG","name":"上证F500","type":"INDX","preclose":5163.3,"low":5164.51,"close":5176.42,"volume":9556072400,"date":20170929,"high":5192.45,"open":5164.51,"amount":106501660720,"change":0.002540415257207342},{"_id":"59d0cb6bf2c709b231da9a6a","symbol":"000100.XSHE","name":"TCL集团","type":"CS","preclose":3.61,"low":3.55,"close":3.56,"volume":60147599,"date":20170929,"high":3.62,"open":3.58,"amount":215244240,"change":-0.013966480446927325},{"_id":"59d0cb6bf2c709b231da9a6c","symbol":"000101.XSHG","name":"5年信用","type":"INDX","preclose":181.82,"low":181.83,"close":181.84,"volume":3883020000,"date":20170929,"high":181.84,"open":181.84,"amount":386653457,"change":0.0001099868015838662},{"_id":"59d0cb6bf2c709b231da9a6f","symbol":"000104.XSHG","name":"380能源","type":"INDX","preclose":1624.08,"low":1617.46,"close":1629.42,"volume":144348600,"date":20170929,"high":1636.64,"open":1621.45,"amount":1269397371,"change":0.0032933485460545473},{"_id":"59d0cb6bf2c709b231da9a6d","symbol":"000102.XSHG","name":"沪投资品","type":"INDX","preclose":4925.17,"low":4913.5,"close":4947.1,"volume":1426760400,"date":20170929,"high":4962.39,"open":4931.62,"amount":16893500214,"change":0.004446814636975333},{"_id":"59d0cb6bf2c709b231da9a70","symbol":"000105.XSHG","name":"380材料","type":"INDX","preclose":4566.75,"low":4578.66,"close":4621.07,"volume":1214998400,"date":20170929,"high":4625.34,"open":4578.66,"amount":12365094450,"change":0.011863733057269968},{"_id":"59d0cb6bf2c709b231da9a6e","symbol":"000103.XSHG","name":"沪消费品","type":"INDX","preclose":7695.88,"low":7700.2,"close":7724.43,"volume":334403800,"date":20170929,"high":7766.08,"open":7703.01,"amount":8312245349,"change":0.0037063433644770266},{"_id":"59d0cb6bf2c709b231da9a71","symbol":"000106.XSHG","name":"380工业","type":"INDX","preclose":6123.95,"low":6131.34,"close":6167.45,"volume":1120810800,"date":20170929,"high":6170.23,"open":6131.34,"amount":12739593504,"change":0.007094697080899118},{"_id":"59d0cb6bf2c709b231da9a74","symbol":"000109.XSHG","name":"380医药","type":"INDX","preclose":10142.93,"low":10147.22,"close":10188.4,"volume":118354900,"date":20170929,"high":10212.05,"open":10154.27,"amount":2391677348,"change":0.004477919141405472},{"_id":"59d0cb6bf2c709b231da9a75","symbol":"000110.XSHG","name":"380金融","type":"INDX","preclose":4820.88,"low":4826.25,"close":4854.85,"volume":152683600,"date":20170929,"high":4868.68,"open":4827.15,"amount":1100578549,"change":0.00703727872554204},{"_id":"59d0cb6bf2c709b231da9a72","symbol":"000107.XSHG","name":"380可选","type":"INDX","preclose":6029.92,"low":6032.91,"close":6074.74,"volume":572023000,"date":20170929,"high":6077.51,"open":6033.71,"amount":5852920900,"change":0.00742826552817416},{"_id":"59d0cb6bf2c709b231da9a73","symbol":"000108.XSHG","name":"380消费","type":"INDX","preclose":8165.17,"low":8161.83,"close":8252.58,"volume":182233800,"date":20170929,"high":8256.09,"open":8183.33,"amount":2363541885,"change":0.01068147074601658},{"_id":"59d0cb6bf2c709b231da9a79","symbol":"000114.XSHG","name":"持续产业","type":"INDX","preclose":1206.9,"low":1202.79,"close":1207.8,"volume":665656800,"date":20170929,"high":1211.1,"open":1206.66,"amount":7975917009,"change":0.0007458604743671486},{"_id":"59d0cb6bf2c709b231da9a7a","symbol":"000115.XSHG","name":"380等权","type":"INDX","preclose":7741.24,"low":7747.73,"close":7799.68,"volume":4214653500,"date":20170929,"high":7800.59,"open":7747.73,"amount":48780976588,"change":0.0075428544877016255},{"_id":"59d0cb6bf2c709b231da9a76","symbol":"000111.XSHG","name":"380信息","type":"INDX","preclose":5849.87,"low":5832.37,"close":5893.92,"volume":443555100,"date":20170929,"high":5897.63,"open":5833.96,"amount":6685419953,"change":0.007550617419385834},{"_id":"59d0cb6bf2c709b231da9a77","symbol":"000112.XSHG","name":"380电信","type":"INDX","preclose":7905.63,"low":7942.73,"close":8015.42,"volume":157041900,"date":20170929,"high":8201.24,"open":7943.15,"amount":3301539409,"change":0.013821972391305712},{"_id":"59d0cb6bf2c709b231da9a78","symbol":"000113.XSHG","name":"380公用","type":"INDX","preclose":2198.03,"low":2198.72,"close":2203.19,"volume":108603500,"date":20170929,"high":2207.85,"open":2199.12,"amount":711213219,"change":0.002346393102695558},{"_id":"59d0cb6bf2c709b231da9a7e","symbol":"000119.XSHG","name":"380R成长","type":"INDX","preclose":4744.94,"low":4750.94,"close":4786.76,"volume":2862390900,"date":20170929,"high":4787.05,"open":4751.04,"amount":37115749513,"change":0.008802283289553575},{"_id":"59d0cb6bf2c709b231da9a7b","symbol":"000116.XSHG","name":"信用100","type":"INDX","preclose":170.65,"low":170.58,"close":170.7,"volume":3753600000,"date":20170929,"high":170.7,"open":170.67,"amount":366968567,"change":0.0002929630280657582},{"_id":"59d0cb6bf2c709b231da9a7c","symbol":"000117.XSHG","name":"380成长","type":"INDX","preclose":5875.01,"low":5880.89,"close":5936.49,"volume":951859300,"date":20170929,"high":5936.93,"open":5880.89,"amount":15117297877,"change":0.010454199959529861},{"_id":"59d0cb6bf2c709b231da9a7d","symbol":"000118.XSHG","name":"380价值","type":"INDX","preclose":8444.01,"low":8449.53,"close":8503.59,"volume":1635355800,"date":20170929,"high":8512.55,"open":8449.53,"amount":15661824229,"change":0.007051279775324772},{"_id":"59d0cb6bf2c709b231da9a7f","symbol":"000120.XSHG","name":"380R价值","type":"INDX","preclose":6857.99,"low":6863.67,"close":6904.53,"volume":3545887400,"date":20170929,"high":6907.45,"open":6863.67,"amount":37660275865,"change":0.0067806290220829325},{"_id":"59d0cb6bf2c709b231da9a80","symbol":"000121.XSHG","name":"医药主题","type":"INDX","preclose":9805.81,"low":9813.48,"close":9850.41,"volume":246809400,"date":20170929,"high":9868.8,"open":9818.96,"amount":5312004122,"change":0.004542232578603067},{"_id":"59d0cb6bf2c709b231da9a81","symbol":"000122.XSHG","name":"农业主题","type":"INDX","preclose":1254.56,"low":1256.53,"close":1265.78,"volume":366555900,"date":20170929,"high":1267.25,"open":1257.1,"amount":5358343089,"change":0.008925304271736559},{"_id":"59d0cb6bf2c709b231da9a82","symbol":"000123.XSHG","name":"180动态","type":"INDX","preclose":7130.18,"low":7137.07,"close":7153.61,"volume":218181180000,"date":20170929,"high":7182.25,"open":7141.67,"amount":25914639229,"change":0.0032807452598621026},{"_id":"59d0cb6bf2c709b231da9a83","symbol":"000125.XSHG","name":"180稳定","type":"INDX","preclose":9469.44,"low":9467.4,"close":9502.9,"volume":264830800000,"date":20170929,"high":9536.91,"open":9468.03,"amount":33530661440,"change":0.0035339980967528752},{"_id":"59d0cb6bf2c709b231da9a84","symbol":"000126.XSHG","name":"消费50","type":"INDX","preclose":7180.86,"low":7200.56,"close":7251.85,"volume":878267200,"date":20170929,"high":7278.61,"open":7200.64,"amount":12012238768,"change":0.009858845880366285},{"_id":"59d0cb6bf2c709b231da9a85","symbol":"000128.XSHG","name":"380基本","type":"INDX","preclose":7297.88,"low":7303.64,"close":7346.52,"volume":4214653500,"date":20170929,"high":7351.02,"open":7303.64,"amount":48780976588,"change":0.006659692975009766},{"_id":"59d0cb6bf2c709b231da9a86","symbol":"000129.XSHG","name":"180波动","type":"INDX","preclose":13299.42,"low":13303.73,"close":13326.59,"volume":2685245500,"date":20170929,"high":13374.89,"open":13303.73,"amount":32278505868,"change":0.0020422843818989167},{"_id":"59d0cb6bf2c709b231da9a87","symbol":"000130.XSHG","name":"380波动","type":"INDX","preclose":10218.73,"low":10228.86,"close":10286.96,"volume":966620700,"date":20170929,"high":10288.54,"open":10228.99,"amount":9690410481,"change":0.0066702577673846165},{"_id":"59d0cb6bf2c709b231da9a88","symbol":"000131.XSHG","name":"上证高新","type":"INDX","preclose":1620.36,"low":1619.46,"close":1630.16,"volume":844646500,"date":20170929,"high":1634.47,"open":1619.46,"amount":12973629896,"change":0.006051399849332606},{"_id":"59d0cb6bf2c709b231da9a89","symbol":"000132.XSHG","name":"上证100","type":"INDX","preclose":6184.54,"low":6184.87,"close":6235.11,"volume":779548400,"date":20170929,"high":6235.98,"open":6184.87,"amount":10725795339,"change":0.008176404677867071},{"_id":"59d0cb6bf2c709b231da9a8a","symbol":"000133.XSHG","name":"上证150","type":"INDX","preclose":5790.07,"low":5793.84,"close":5829.46,"volume":694468200,"date":20170929,"high":5829.78,"open":5799.31,"amount":11873974326,"change":0.006792187346425752},{"_id":"59d0cb6bf2c709b231da9a8b","symbol":"000134.XSHG","name":"上证银行","type":"INDX","preclose":857.53,"low":856.35,"close":858.81,"volume":829225200,"date":20170929,"high":861.12,"open":856.85,"amount":6554966282,"change":0.0014938437299410314},{"_id":"59d0cb6bf2c709b231da9a8c","symbol":"000135.XSHG","name":"180高贝","type":"INDX","preclose":7159.41,"low":7159.96,"close":7181.11,"volume":1582110600,"date":20170929,"high":7215.62,"open":7168.14,"amount":19860125700,"change":0.0030272846233471745},{"_id":"59d0cb6bf2c709b231da9a8d","symbol":"000136.XSHG","name":"180低贝","type":"INDX","preclose":10156.44,"low":10154.85,"close":10175.01,"volume":1735567000,"date":20170929,"high":10202.32,"open":10158.27,"amount":21029891637,"change":0.0018280671807305484},{"_id":"59d0cb6bf2c709b231da9a8e","symbol":"000137.XSHG","name":"380高贝","type":"INDX","preclose":5663.2,"low":5667.12,"close":5711.29,"volume":1262480900,"date":20170929,"high":5712.29,"open":5667.12,"amount":15987666482,"change":0.008485791724897327},{"_id":"59d0cb6bf2c709b231da9a8f","symbol":"000138.XSHG","name":"380低贝","type":"INDX","preclose":6091.36,"low":6095.15,"close":6127.75,"volume":931017200,"date":20170929,"high":6129.31,"open":6095.36,"amount":10292416955,"change":0.0059701149727006},{"_id":"59d0cb6bf2c709b231da9a90","symbol":"000139.XSHG","name":"上证转债","type":"INDX","preclose":282.08,"low":282.09,"close":284.29,"volume":33765000,"date":20170929,"high":284.85,"open":282.18,"amount":391759950,"change":0.007831880360053995},{"_id":"59d0cb6bf2c709b231da9a91","symbol":"000141.XSHG","name":"380动态","type":"INDX","preclose":4426.87,"low":4431.09,"close":4469.52,"volume":236551110000,"date":20170929,"high":4469.61,"open":4431.09,"amount":27243785122,"change":0.00962517123326327},{"_id":"59d0cb6bf2c709b231da9a92","symbol":"000142.XSHG","name":"380稳定","type":"INDX","preclose":6912.22,"low":6919.9,"close":6955.8,"volume":184914250000,"date":20170929,"high":6963.04,"open":6919.9,"amount":21537191466,"change":0.006297778869636834},{"_id":"59d0cb6bf2c709b231da9a93","symbol":"000145.XSHG","name":"优势资源","type":"INDX","preclose":4432.79,"low":4413.23,"close":4458.85,"volume":1485949400,"date":20170929,"high":4470.56,"open":4445.67,"amount":17927151354,"change":0.00586188358560136},{"_id":"59d0cb6bf2c709b231da9a95","symbol":"000147.XSHG","name":"优势消费","type":"INDX","preclose":6296.51,"low":6306.51,"close":6339.03,"volume":396030500,"date":20170929,"high":6369.52,"open":6307.62,"amount":9670602673,"change":0.006741052885240317},{"_id":"59d0cb6bf2c709b231da9a94","symbol":"000146.XSHG","name":"优势制造","type":"INDX","preclose":6972.44,"low":6977.79,"close":6997.61,"volume":632724500,"date":20170929,"high":7018.62,"open":6980.76,"amount":8517425341,"change":0.0036056246024788233},{"_id":"59d0cb6bf2c709b231da9a96","symbol":"000148.XSHG","name":"消费领先","type":"INDX","preclose":7467.2,"low":7478.38,"close":7516.07,"volume":1895459800,"date":20170929,"high":7543.35,"open":7478.38,"amount":29331880167,"change":0.006534837758979871},{"_id":"59d0cb6bf2c709b231da9a97","symbol":"000149.XSHG","name":"180红利","type":"INDX","preclose":3745.58,"low":3744.54,"close":3750.27,"volume":1440183100,"date":20170929,"high":3764.41,"open":3747.09,"amount":15963900281,"change":0.0012516379377063413},{"_id":"59d0cb6bf2c709b231da9a98","symbol":"000150.XSHE","name":"宜华健康","type":"CS","preclose":27.14,"low":27.1,"close":27.45,"volume":697880,"date":20170929,"high":27.88,"open":27.1,"amount":19238933,"change":0.011439114391143864},{"_id":"59d0cb6bf2c709b231da9a99","symbol":"000150.XSHG","name":"380红利","type":"INDX","preclose":8910.16,"low":8891.96,"close":8934.72,"volume":208555200,"date":20170929,"high":8954.67,"open":8899.09,"amount":2311159883,"change":0.0027598327469437315},{"_id":"59d0cb6cf2c709b231da9a9a","symbol":"000151.XSHE","name":"中成股份","type":"CS","preclose":17.23,"low":17.23,"close":17.32,"volume":2207300,"date":20170929,"high":17.49,"open":17.3,"amount":38273180,"change":0.005202312138728315},{"_id":"59d0cb6cf2c709b231da9a9d","symbol":"000153.XSHE","name":"丰原药业","type":"CS","preclose":9.99,"low":9.98,"close":10.04,"volume":2490379,"date":20170929,"high":10.07,"open":9.98,"amount":24952483,"change":0.0050100200400800534},{"_id":"59d0cb6cf2c709b231da9a9c","symbol":"000152.XSHG","name":"上央红利","type":"INDX","preclose":2040.35,"low":2036.44,"close":2039.18,"volume":1200655300,"date":20170929,"high":2048.18,"open":2038.28,"amount":9873454080,"change":-0.0005740133838333523},{"_id":"59d0cb6cf2c709b231da9a9b","symbol":"000151.XSHG","name":"上国红利","type":"INDX","preclose":1276.7,"low":1275.63,"close":1278.36,"volume":1224268400,"date":20170929,"high":1282.87,"open":1276.32,"amount":11116310092,"change":0.0013006142660146787},{"_id":"59d0cb6cf2c709b231da9a9f","symbol":"000155.XSHE","name":"*ST川化","type":"CS","preclose":9.78,"low":9.82,"close":10.27,"volume":26805265,"date":20160425,"high":10.27,"open":10,"amount":272182859,"change":0.04900000000000002},{"_id":"59d0cb6cf2c709b231da9a9e","symbol":"000153.XSHG","name":"上民红利","type":"INDX","preclose":2577.45,"low":2576.67,"close":2588.3,"volume":297249100,"date":20170929,"high":2588.64,"open":2578.28,"amount":3433134096,"change":0.004208231844485611},{"_id":"59d0cb6cf2c709b231da9aa1","symbol":"000156.XSHE","name":"华数传媒","type":"CS","preclose":14.29,"low":14.26,"close":14.43,"volume":2207004,"date":20170929,"high":14.44,"open":14.32,"amount":31771611,"change":0.009776536312849202},{"_id":"59d0cb6cf2c709b231da9aa4","symbol":"000158.XSHG","name":"上证环保","type":"INDX","preclose":1658.69,"low":1660.35,"close":1669.26,"volume":631081600,"date":20170929,"high":1669.51,"open":1660.35,"amount":8147331097,"change":0.006366127623693762},{"_id":"59d0cb6cf2c709b231da9aa3","symbol":"000158.XSHE","name":"常山股份","type":"CS","preclose":10.65,"low":10.49,"close":10.62,"volume":8874995,"date":20170929,"high":10.66,"open":10.55,"amount":93743153,"change":-0.0028436018957347046},{"_id":"59d0cb6cf2c709b231da9aa2","symbol":"000157.XSHE","name":"中联重科","type":"CS","preclose":4.47,"low":4.46,"close":4.48,"volume":19912646,"date":20170929,"high":4.5,"open":4.48,"amount":89213158,"change":0.0022321428571430075},{"_id":"59d0cb6cf2c709b231da9aa6","symbol":"000159.XSHG","name":"沪股通","type":"INDX","preclose":3069,"low":3070.63,"close":3083.07,"volume":9232363000,"date":20170929,"high":3090.55,"open":3070.63,"amount":109369312739,"change":0.004582121584170077},{"_id":"59d0cb6cf2c709b231da9aa8","symbol":"000166.XSHE","name":"申万宏源","type":"CS","preclose":5.81,"low":5.81,"close":5.83,"volume":24204199,"date":20170929,"high":5.88,"open":5.82,"amount":141590956,"change":0.0034364261168385673},{"_id":"59d0cb6cf2c709b231da9aa7","symbol":"000160.XSHG","name":"沪新丝路","type":"INDX","preclose":1643.01,"low":1642.36,"close":1644.06,"volume":961901200,"date":20170929,"high":1650.3,"open":1644.93,"amount":10061261328,"change":0.0006383250351078493},{"_id":"59d0cb6cf2c709b231da9aab","symbol":"000301.XSHE","name":"东方市场","type":"CS","preclose":5.059906689982879,"low":5.0500047199437725,"close":5.0500047199437725,"volume":5203293,"date":20170310,"high":5.089612600100194,"open":5.059906689982879,"amount":26389643,"change":-0.001956947162426743},{"_id":"59d0cb6cf2c709b231da9aac","symbol":"000333.XSHE","name":"美的集团","type":"CS","preclose":43.43,"low":43.21,"close":44.19,"volume":25174214,"date":20170929,"high":44.6,"open":43.6,"amount":1112118658,"change":0.01743119266055041},{"_id":"59d0cb6cf2c709b231da9aa0","symbol":"000155.XSHG","name":"市值百强","type":"INDX","preclose":2695.64,"low":2696.15,"close":2704.76,"volume":3373331900,"date":20170929,"high":2715.46,"open":2696.15,"amount":40283263092,"change":0.003382601116406856},{"_id":"59d0cb6cf2c709b231da9aa9","symbol":"000171.XSHG","name":"新兴成指","type":"INDX","preclose":1345.89,"low":1346.12,"close":1349.41,"volume":1806446200,"date":20170929,"high":1353.73,"open":1347.39,"amount":42072269284,"change":0.00261245815984977},{"_id":"59d0cb6cf2c709b231da9aa5","symbol":"000159.XSHE","name":"国际实业","type":"CS","preclose":6.7,"low":6.67,"close":6.72,"volume":3833296,"date":20170929,"high":6.76,"open":6.7,"amount":25746177,"change":0.002985074626865608},{"_id":"59d0cb6cf2c709b231da9aad","symbol":"000338.XSHE","name":"潍柴动力","type":"CS","preclose":7.37,"low":7.37,"close":7.49,"volume":49163718,"date":20170929,"high":7.49,"open":7.38,"amount":366871171,"change":0.016260162601626032},{"_id":"59d0cb6cf2c709b231da9aaa","symbol":"000300.XSHG","name":"沪深300","type":"INDX","preclose":3822.54,"low":3825.2,"close":3836.5,"volume":9330602800,"date":20170929,"high":3852.22,"open":3825.2,"amount":116056776565,"change":0.0036494823800062837},{"_id":"59d0cb6cf2c709b231da9aae","symbol":"000400.XSHE","name":"许继电气","type":"CS","preclose":16.22,"low":16.13,"close":16.24,"volume":7799390,"date":20170929,"high":16.38,"open":16.26,"amount":126707938,"change":0.0012300123001229748},{"_id":"59d0cb6cf2c709b231da9ab0","symbol":"000402.XSHE","name":"金融街","type":"CS","preclose":12.33,"low":12.15,"close":12.19,"volume":20586093,"date":20170929,"high":12.49,"open":12.25,"amount":252650608,"change":-0.011428571428571475},{"_id":"59d0cb6cf2c709b231da9ab1","symbol":"000403.XSHE","name":"ST生化","type":"CS","preclose":29.99,"low":29.85,"close":30.94,"volume":2046004,"date":20170929,"high":31.06,"open":29.98,"amount":62274826,"change":0.03168779186124092},{"_id":"59d0cb6cf2c709b231da9aaf","symbol":"000401.XSHE","name":"冀东水泥","type":"CS","preclose":16.17,"low":16.16,"close":16.32,"volume":25957459,"date":20170929,"high":16.39,"open":16.28,"amount":422571572,"change":0.009213759213759125},{"_id":"59d0cb6cf2c709b231da9ab2","symbol":"000404.XSHE","name":"华意压缩","type":"CS","preclose":7.71,"low":7.7,"close":7.72,"volume":7995570,"date":20170929,"high":7.76,"open":7.72,"amount":61814391,"change":0.0012953367875647393},{"_id":"59d0cb6cf2c709b231da9ab3","symbol":"000406.XSHE","name":"石油大明","type":"CS","preclose":10.25,"low":10.06,"close":10.12,"volume":3889070,"date":20060406,"high":10.24,"open":10.2,"amount":39614102,"change":-0.012745098039215764},{"_id":"59d0cb6cf2c709b231da9ab4","symbol":"000407.XSHE","name":"胜利股份","type":"CS","preclose":8.05,"low":8.02,"close":8.09,"volume":3146261,"date":20170929,"high":8.12,"open":8.07,"amount":25382529,"change":0.004956629491945371},{"_id":"59d0cb6cf2c709b231da9ab7","symbol":"000410.XSHE","name":"*ST沈机","type":"CS","preclose":8.76,"low":8.78,"close":8.9,"volume":3857455,"date":20170929,"high":8.96,"open":8.78,"amount":34292011,"change":0.01594533029612763},{"_id":"59d0cb6cf2c709b231da9ab5","symbol":"000408.XSHE","name":"藏格控股","type":"CS","preclose":19.14,"low":18.13,"close":18.4,"volume":23724962,"date":20170929,"high":19.32,"open":19.32,"amount":440913264,"change":-0.03830227743271232},{"_id":"59d0cb6cf2c709b231da9ab8","symbol":"000411.XSHE","name":"英特集团","type":"CS","preclose":21.38,"low":21.41,"close":22.02,"volume":1085300,"date":20170929,"high":22.28,"open":21.51,"amount":23861904,"change":0.02975360297536032},{"_id":"59d0cb6cf2c709b231da9ab6","symbol":"000409.XSHE","name":"山东地矿","type":"CS","preclose":7.17,"low":7.23,"close":7.36,"volume":3853870,"date":20170929,"high":7.42,"open":7.28,"amount":28323444,"change":0.026098901098901152},{"_id":"59d0cb6cf2c709b231da9ab9","symbol":"000413.XSHE","name":"东旭光电","type":"CS","preclose":11.43,"low":11.3,"close":11.32,"volume":155104337,"date":20170929,"high":11.47,"open":11.4,"amount":1762614573,"change":-0.009649122807017494},{"_id":"59d0cb6cf2c709b231da9aba","symbol":"000415.XSHE","name":"渤海金控","type":"CS","preclose":6.57,"low":6.57,"close":6.62,"volume":9451845,"date":20170929,"high":6.66,"open":6.58,"amount":62661420,"change":0.007598784194528849},{"_id":"59d0cb6cf2c709b231da9abc","symbol":"000417.XSHE","name":"合肥百货","type":"CS","preclose":9.51,"low":9.4,"close":9.47,"volume":13174437,"date":20170929,"high":9.73,"open":9.47,"amount":125773871,"change":-0.004223864836325147},{"_id":"59d0cb6cf2c709b231da9abb","symbol":"000416.XSHE","name":"民生控股","type":"CS","preclose":7.76,"low":7.76,"close":7.85,"volume":2268200,"date":20170929,"high":7.88,"open":7.8,"amount":17712495,"change":0.01153846153846152},{"_id":"59d0cb6cf2c709b231da9abd","symbol":"000418.XSHE","name":"小天鹅A","type":"CS","preclose":44.21,"low":44.33,"close":45.48,"volume":2128760,"date":20170929,"high":45.53,"open":44.39,"amount":96264819,"change":0.028610047307952153},{"_id":"59d0cb6cf2c709b231da9abf","symbol":"000420.XSHE","name":"吉林化纤","type":"CS","preclose":3.51,"low":3.49,"close":3.51,"volume":8210701,"date":20170929,"high":3.55,"open":3.53,"amount":28899588,"change":0},{"_id":"59d0cb6cf2c709b231da9abe","symbol":"000419.XSHE","name":"通程控股","type":"CS","preclose":6.97,"low":6.96,"close":6.98,"volume":1612000,"date":20170929,"high":7.02,"open":6.96,"amount":11269976,"change":0.0014367816091954992},{"_id":"59d0cb6cf2c709b231da9ac0","symbol":"000421.XSHE","name":"南京公用","type":"CS","preclose":6.96,"low":6.98,"close":7.02,"volume":2202600,"date":20170929,"high":7.06,"open":6.98,"amount":15440531,"change":0.008595988538681891},{"_id":"59d0cb6cf2c709b231da9ac3","symbol":"000425.XSHE","name":"徐工机械","type":"CS","preclose":3.68,"low":3.68,"close":3.68,"volume":26422961,"date":20170929,"high":3.72,"open":3.7,"amount":97807353,"change":0},{"_id":"59d0cb6cf2c709b231da9ac1","symbol":"000422.XSHE","name":"湖北宜化","type":"CS","preclose":5.91,"low":5.9,"close":5.93,"volume":9605581,"date":20170929,"high":5.96,"open":5.92,"amount":56966088,"change":0.0033783783783783066},{"_id":"59d0cb6cf2c709b231da9ac2","symbol":"000423.XSHE","name":"东阿阿胶","type":"CS","preclose":65.14,"low":64.83,"close":64.93,"volume":8805041,"date":20170929,"high":65.95,"open":65.22,"amount":575265296,"change":-0.003219871205151698},{"_id":"59d0cb6cf2c709b231da9ac6","symbol":"000429.XSHE","name":"粤高速A","type":"CS","preclose":8.44,"low":8.39,"close":8.57,"volume":4969933,"date":20170929,"high":8.61,"open":8.46,"amount":42329503,"change":0.015366430260047373},{"_id":"59d0cb6cf2c709b231da9ac4","symbol":"000426.XSHE","name":"兴业矿业","type":"CS","preclose":10.94,"low":10.78,"close":10.99,"volume":12398618,"date":20170929,"high":11.15,"open":10.96,"amount":135686016,"change":0.004562043795620503},{"_id":"59d0cb6cf2c709b231da9ac7","symbol":"000430.XSHE","name":"张家界","type":"CS","preclose":10.56,"low":10.48,"close":10.6,"volume":2172537,"date":20170929,"high":10.64,"open":10.6,"amount":22941211,"change":0.003773584905660297},{"_id":"59d0cb6cf2c709b231da9ac5","symbol":"000428.XSHE","name":"华天酒店","type":"CS","preclose":4.85,"low":4.84,"close":4.86,"volume":3572800,"date":20170929,"high":4.88,"open":4.86,"amount":17364912,"change":0.002057613168724419},{"_id":"59d0cb6cf2c709b231da9ac8","symbol":"000488.XSHE","name":"晨鸣纸业","type":"CS","preclose":19.35,"low":19.29,"close":19.61,"volume":40645648,"date":20170929,"high":19.99,"open":19.29,"amount":798539122,"change":0.013478486262311976},{"_id":"59d0cb6cf2c709b231da9ac9","symbol":"000498.XSHE","name":"山东路桥","type":"CS","preclose":8.22,"low":8.18,"close":8.25,"volume":4283220,"date":20170929,"high":8.32,"open":8.23,"amount":35321745,"change":0.0036452004860266537},{"_id":"59d0cb6cf2c709b231da9aca","symbol":"000501.XSHE","name":"鄂武商A","type":"CS","preclose":18.26,"low":18.18,"close":18.25,"volume":7035719,"date":20170929,"high":18.46,"open":18.2,"amount":128791397,"change":-0.0005494505494506353},{"_id":"59d0cb6cf2c709b231da9acb","symbol":"000502.XSHE","name":"绿景控股","type":"CS","preclose":11.53,"low":11.31,"close":11.57,"volume":2058611,"date":20170929,"high":11.58,"open":11.45,"amount":23614410,"change":0.0034934497816594694},{"_id":"59d0cb6cf2c709b231da9acd","symbol":"000504.XSHE","name":"南华生物","type":"CS","preclose":19.74,"low":19.4,"close":19.6,"volume":1313457,"date":20170725,"high":19.8,"open":19.74,"amount":25683976,"change":-0.0070921985815601335},{"_id":"59d0cb6cf2c709b231da9ad2","symbol":"000510.XSHE","name":"金路集团","type":"CS","preclose":9.94,"low":9.9,"close":9.93,"volume":4713489,"date":20170929,"high":10.07,"open":9.99,"amount":47037624,"change":-0.0010010010010009797},{"_id":"59d0cb6cf2c709b231da9ad0","symbol":"000507.XSHE","name":"珠海港","type":"CS","preclose":10.08,"low":10.07,"close":10.12,"volume":9940549,"date":20170929,"high":10.18,"open":10.12,"amount":100508530,"change":0.003952569169960391},{"_id":"59d0cb6cf2c709b231da9ace","symbol":"000505.XSHE","name":"珠江控股","type":"CS","preclose":10.7,"low":10.51,"close":10.58,"volume":3836063,"date":20170929,"high":10.79,"open":10.74,"amount":40781149,"change":-0.011173184357541827},{"_id":"59d0cb6cf2c709b231da9ad5","symbol":"000514.XSHE","name":"渝开发","type":"CS","preclose":7.56,"low":7.57,"close":7.61,"volume":4272267,"date":20170929,"high":7.63,"open":7.59,"amount":32479714,"change":0.006587615283267551},{"_id":"59d0cb6cf2c709b231da9ad3","symbol":"000511.XSHE","name":"*ST烯碳","type":"CS","preclose":5.55,"low":5.27,"close":5.27,"volume":14116200,"date":20170428,"high":5.27,"open":5.27,"amount":74392374,"change":-0.053130929791271396},{"_id":"59d0cb6cf2c709b231da9ad7","symbol":"000516.XSHE","name":"国际医学","type":"CS","preclose":5.07,"low":5.06,"close":5.11,"volume":9970945,"date":20170929,"high":5.15,"open":5.06,"amount":50993540,"change":0.007905138339920957},{"_id":"59d0cb6cf2c709b231da9acc","symbol":"000503.XSHE","name":"海虹控股","type":"CS","preclose":27.7,"low":24.93,"close":24.93,"volume":36614327,"date":20170510,"high":26.28,"open":24.93,"amount":925867280,"change":-0.11111111111111109},{"_id":"59d0cb6cf2c709b231da9ad1","symbol":"000509.XSHE","name":"华塑控股","type":"CS","preclose":5.88,"low":5.39,"close":6.12,"volume":17046954,"date":20170717,"high":6.12,"open":5.87,"amount":98199357,"change":0.04088586030664399},{"_id":"59d0cb6cf2c709b231da9ad6","symbol":"000515.XSHE","name":"攀渝钛业","type":"CS","preclose":15.27,"low":15.01,"close":15.29,"volume":3685968,"date":20090423,"high":15.43,"open":15.29,"amount":56085288,"change":0.0013080444735120715},{"_id":"59d0cb6cf2c709b231da9acf","symbol":"000506.XSHE","name":"中润资源","type":"CS","preclose":9.05,"low":8.73,"close":8.75,"volume":6838734,"date":20170424,"high":9.08,"open":9,"amount":60551157,"change":-0.03333333333333341},{"_id":"59d0cb6cf2c709b231da9ad4","symbol":"000513.XSHE","name":"丽珠集团","type":"CS","preclose":50.58,"low":50.52,"close":50.7,"volume":2110638,"date":20170929,"high":51.32,"open":50.58,"amount":107421494,"change":0.002372479240806733},{"_id":"59d0cb6df2c709b231da9ad8","symbol":"000517.XSHE","name":"荣安地产","type":"CS","preclose":4.21,"low":4.21,"close":4.23,"volume":4048188,"date":20170929,"high":4.26,"open":4.22,"amount":17133292,"change":0.004739336492891105},{"_id":"59d0cb6df2c709b231da9ad9","symbol":"000518.XSHE","name":"四环生物","type":"CS","preclose":7.31,"low":7.33,"close":7.37,"volume":1501223,"date":20170929,"high":7.4,"open":7.33,"amount":11055750,"change":0.008185538881309753},{"_id":"59d0cb6df2c709b231da9ada","symbol":"000519.XSHE","name":"中兵红箭","type":"CS","preclose":11.33,"low":11.08,"close":11.16,"volume":15451445,"date":20170929,"high":11.37,"open":11.3,"amount":173097994,"change":-0.015044247787610612},{"_id":"59d0cb6df2c709b231da9adb","symbol":"000520.XSHE","name":"长航凤凰","type":"CS","preclose":5.15,"low":5.16,"close":5.22,"volume":6129875,"date":20170929,"high":5.23,"open":5.16,"amount":31829178,"change":0.013565891472868099},{"_id":"59d0cb6df2c709b231da9adf","symbol":"000524.XSHE","name":"岭南控股","type":"CS","preclose":13.05,"low":13.05,"close":13.18,"volume":1567608,"date":20170929,"high":13.21,"open":13.05,"amount":20604295,"change":0.009961685823754712},{"_id":"59d0cb6df2c709b231da9adc","symbol":"000521.XSHE","name":"美菱电器","type":"CS","preclose":5.83,"low":5.82,"close":5.84,"volume":3123182,"date":20170929,"high":5.89,"open":5.84,"amount":18288508,"change":0.0017123287671232511},{"_id":"59d0cb6df2c709b231da9add","symbol":"000522.XSHE","name":"白云山A","type":"CS","preclose":23.6,"low":23.12,"close":23.27,"volume":13317722,"date":20130313,"high":24.08,"open":23.52,"amount":312062457,"change":-0.014030612244898037},{"_id":"59d0cb6df2c709b231da9ae1","symbol":"000526.XSHE","name":"*ST紫学","type":"CS","preclose":34.77,"low":34.66,"close":34.89,"volume":287927,"date":20170929,"high":35.03,"open":34.66,"amount":10039149,"change":0.0034622042700518598},{"_id":"59d0cb6df2c709b231da9ade","symbol":"000523.XSHE","name":"广州浪奇","type":"CS","preclose":9.33,"low":9.3,"close":9.36,"volume":1730900,"date":20170929,"high":9.39,"open":9.33,"amount":16175496,"change":0.0032154340836012176},{"_id":"59d0cb6df2c709b231da9ae2","symbol":"000527.XSHE","name":"美的电器","type":"CS","preclose":14.01,"low":13.83,"close":14.02,"volume":36609673,"date":20130814,"high":14.44,"open":14.01,"amount":518014723,"change":0.0007137758743754309},{"_id":"59d0cb6df2c709b231da9ae5","symbol":"000530.XSHE","name":"大冷股份","type":"CS","preclose":7.27,"low":7.26,"close":7.3,"volume":4217299,"date":20170929,"high":7.32,"open":7.26,"amount":30725968,"change":0.0041322314049587125},{"_id":"59d0cb6df2c709b231da9ae3","symbol":"000528.XSHE","name":"柳工","type":"CS","preclose":8.8,"low":8.8,"close":8.9,"volume":7715462,"date":20170929,"high":8.95,"open":8.81,"amount":68671425,"change":0.011350737797956827},{"_id":"59d0cb6df2c709b231da9ae0","symbol":"000525.XSHE","name":"红太阳","type":"CS","preclose":21.19,"low":21.07,"close":21.88,"volume":5741025,"date":20170929,"high":21.95,"open":21.19,"amount":123715200,"change":0.03256252949504472},{"_id":"59d0cb6df2c709b231da9ae4","symbol":"000529.XSHE","name":"广弘控股","type":"CS","preclose":8.15,"low":8.1,"close":8.17,"volume":2827596,"date":20170929,"high":8.21,"open":8.11,"amount":23025900,"change":0.0024660912453760265},{"_id":"59d0cb6df2c709b231da9ae6","symbol":"000531.XSHE","name":"穗恒运A","type":"CS","preclose":8.6,"low":8.6,"close":8.62,"volume":1270002,"date":20170929,"high":8.67,"open":8.6,"amount":10959804,"change":0.0023255813953487877},{"_id":"59d0cb6df2c709b231da9ae8","symbol":"000533.XSHE","name":"万家乐","type":"CS","preclose":10.49,"low":10.38,"close":10.43,"volume":2016100,"date":20170929,"high":10.52,"open":10.5,"amount":21013586,"change":-0.005714285714285762},{"_id":"59d0cb6df2c709b231da9ae7","symbol":"000532.XSHE","name":"华金资本","type":"CS","preclose":13.62,"low":13.31,"close":13.77,"volume":5130936,"date":20170929,"high":13.88,"open":13.51,"amount":69850838,"change":0.011102886750555171},{"_id":"59d0cb6df2c709b231da9ae9","symbol":"000534.XSHE","name":"万泽股份","type":"CS","preclose":14.92,"low":14.92,"close":15.1,"volume":1613700,"date":20170929,"high":15.25,"open":14.92,"amount":24365522,"change":0.012064343163538854},{"_id":"59d0cb6df2c709b231da9aee","symbol":"000539.XSHE","name":"粤电力A","type":"CS","preclose":5.19,"low":5.18,"close":5.19,"volume":2137861,"date":20170929,"high":5.21,"open":5.18,"amount":11104647,"change":0},{"_id":"59d0cb6df2c709b231da9aec","symbol":"000537.XSHE","name":"广宇发展","type":"CS","preclose":12.57,"low":12.22,"close":13.3,"volume":30707317,"date":20170929,"high":13.54,"open":12.45,"amount":397004483,"change":0.05863453815261048},{"_id":"59d0cb6df2c709b231da9aed","symbol":"000538.XSHE","name":"云南白药","type":"CS","preclose":89.6,"low":90,"close":90.7,"volume":5965849,"date":20170929,"high":91.92,"open":90,"amount":544099712,"change":0.012222222222222317},{"_id":"59d0cb6df2c709b231da9af1","symbol":"000543.XSHE","name":"皖能电力","type":"CS","preclose":5.5,"low":5.51,"close":5.53,"volume":5298040,"date":20170929,"high":5.55,"open":5.52,"amount":29275515,"change":0.005434782608695698},{"_id":"59d0cb6df2c709b231da9af2","symbol":"000544.XSHE","name":"中原环保","type":"CS","preclose":17,"low":16.73,"close":16.8,"volume":2830200,"date":20170929,"high":16.98,"open":16.82,"amount":47529655,"change":-0.011890606420927425},{"_id":"59d0cb6df2c709b231da9aeb","symbol":"000536.XSHE","name":"华映科技","type":"CS","preclose":5.82,"low":5.7,"close":5.71,"volume":12482123,"date":20170929,"high":5.89,"open":5.8,"amount":72252035,"change":-0.018965517241379366},{"_id":"59d0cb6df2c709b231da9aea","symbol":"000535.XSHE","name":"*ST猴王","type":"CS","preclose":0.49,"low":0.47,"close":0.5,"volume":12894653,"date":20050429,"high":0.51,"open":0.47,"amount":6294137,"change":0.02127659574468087},{"_id":"59d0cb6df2c709b231da9af0","symbol":"000541.XSHE","name":"佛山照明","type":"CS","preclose":9.02,"low":9.01,"close":9.04,"volume":3062993,"date":20170929,"high":9.07,"open":9.02,"amount":27690300,"change":0.0022172949002216822},{"_id":"59d0cb6df2c709b231da9aef","symbol":"000540.XSHE","name":"中天金融","type":"CS","preclose":7.34,"low":7.19,"close":7.35,"volume":59480649,"date":20170818,"high":7.44,"open":7.26,"amount":434576726,"change":0.00137741046831953},{"_id":"59d0cb6df2c709b231da9af3","symbol":"000545.XSHE","name":"金浦钛业","type":"CS","preclose":6.07,"low":6.06,"close":6.12,"volume":9367431,"date":20170929,"high":6.16,"open":6.06,"amount":57189821,"change":0.008250825082508222},{"_id":"59d0cb6df2c709b231da9af4","symbol":"000546.XSHE","name":"金圆股份","type":"CS","preclose":14.26,"low":13.7,"close":13.96,"volume":7811211,"date":20170929,"high":14.28,"open":14.28,"amount":109437327,"change":-0.021008403361344463},{"_id":"59d0cb6df2c709b231da9af5","symbol":"000547.XSHE","name":"航天发展","type":"CS","preclose":12.02,"low":11.9,"close":11.97,"volume":24630156,"date":20170929,"high":12.14,"open":12.05,"amount":295868550,"change":-0.004149377593360907},{"_id":"59d0cb6df2c709b231da9af6","symbol":"000548.XSHE","name":"湖南投资","type":"CS","preclose":7.73,"low":7.74,"close":7.86,"volume":2943801,"date":20170929,"high":7.89,"open":7.74,"amount":23091975,"change":0.016795865633074922},{"_id":"59d0cb6df2c709b231da9af7","symbol":"000549.XSHE","name":"S湘火炬","type":"CS","preclose":8.115942241924408,"low":7.710145129828188,"close":8.599034042038957,"volume":37405061,"date":20061218,"high":8.92753646611685,"open":8.096618569919826,"amount":306082304,"change":0.05966587112171846},{"_id":"59d0cb6df2c709b231da9af8","symbol":"000550.XSHE","name":"江铃汽车","type":"CS","preclose":20.37,"low":20.17,"close":20.69,"volume":4646798,"date":20170929,"high":20.75,"open":20.36,"amount":94951577,"change":0.015717092337917498},{"_id":"59d0cb6df2c709b231da9afa","symbol":"000552.XSHE","name":"靖远煤电","type":"CS","preclose":4.01,"low":4,"close":4.04,"volume":11030941,"date":20170929,"high":4.06,"open":4.03,"amount":44517222,"change":0.007444168734491377},{"_id":"59d0cb6df2c709b231da9af9","symbol":"000551.XSHE","name":"创元科技","type":"CS","preclose":9.11,"low":9.12,"close":9.32,"volume":5163700,"date":20170929,"high":9.36,"open":9.12,"amount":47876763,"change":0.02302631578947378},{"_id":"59d0cb6df2c709b231da9aff","symbol":"000558.XSHE","name":"莱茵体育","type":"CS","preclose":6.49,"low":6.47,"close":6.51,"volume":5349820,"date":20170929,"high":6.55,"open":6.48,"amount":34800320,"change":0.0030864197530863537},{"_id":"59d0cb6df2c709b231da9afd","symbol":"000555.XSHE","name":"神州信息","type":"CS","preclose":16.9,"low":16.62,"close":16.73,"volume":3379440,"date":20170704,"high":16.91,"open":16.9,"amount":56491462,"change":-0.010059171597633027},{"_id":"59d0cb6df2c709b231da9afe","symbol":"000557.XSHE","name":"西部创业","type":"CS","preclose":5.66,"low":5.63,"close":5.67,"volume":6613415,"date":20170929,"high":5.73,"open":5.67,"amount":37495959,"change":0.0017636684303350594},{"_id":"59d0cb6df2c709b231da9b01","symbol":"000560.XSHE","name":"昆百大A","type":"CS","preclose":11,"low":10.87,"close":10.88,"volume":10616840,"date":20170928,"high":11.16,"open":10.96,"amount":116911517,"change":-0.010948905109488979},{"_id":"59d0cb6df2c709b231da9afb","symbol":"000553.XSHE","name":"沙隆达A","type":"CS","preclose":13.84,"low":13.76,"close":14,"volume":3008846,"date":20170929,"high":14.07,"open":13.87,"amount":41905929,"change":0.011535688536409528},{"_id":"59d0cb6df2c709b231da9afc","symbol":"000554.XSHE","name":"泰山石油","type":"CS","preclose":9.73,"low":9.67,"close":9.75,"volume":7108602,"date":20170929,"high":9.82,"open":9.7,"amount":69338077,"change":0.002061855670103049},{"_id":"59d0cb6df2c709b231da9b00","symbol":"000559.XSHE","name":"万向钱潮","type":"CS","preclose":12.14,"low":11.89,"close":12.1,"volume":55070453,"date":20170929,"high":12.23,"open":12.06,"amount":663128175,"change":-0.0033167495854063782},{"_id":"59d0cb6df2c709b231da9b02","symbol":"000561.XSHE","name":"烽火电子","type":"CS","preclose":11.05,"low":10.84,"close":11.38,"volume":25275627,"date":20170929,"high":11.46,"open":10.94,"amount":282434123,"change":0.030164533820840958},{"_id":"59d0cb6df2c709b231da9b04","symbol":"000563.XSHE","name":"陕国投A","type":"CS","preclose":5.23,"low":5.23,"close":5.25,"volume":12896322,"date":20170929,"high":5.29,"open":5.23,"amount":67851677,"change":0.003824091778202595},{"_id":"59d0cb6df2c709b231da9b03","symbol":"000562.XSHE","name":"宏源证券","type":"CS","preclose":28.05,"low":28.5,"close":30.5,"volume":284286800,"date":20141209,"high":30.86,"open":30,"amount":8706329793,"change":0.08166666666666664},{"_id":"59d0cb6df2c709b231da9b05","symbol":"000564.XSHE","name":"供销大集","type":"CS","preclose":6.45,"low":6.39,"close":6.4,"volume":4683650,"date":20170929,"high":6.49,"open":6.42,"amount":30072085,"change":-0.007788161993769443},{"_id":"59d0cb6df2c709b231da9b06","symbol":"000565.XSHE","name":"渝三峡A","type":"CS","preclose":9.17,"low":9.18,"close":9.2,"volume":2122986,"date":20170929,"high":9.27,"open":9.19,"amount":19569349,"change":0.0032644178454841527},{"_id":"59d0cb6df2c709b231da9b07","symbol":"000566.XSHE","name":"海南海药","type":"CS","preclose":12.91,"low":12.9,"close":13.01,"volume":3528889,"date":20170929,"high":13.04,"open":12.95,"amount":45842555,"change":0.007722007722007695},{"_id":"59d0cb6df2c709b231da9b09","symbol":"000568.XSHE","name":"泸州老窖","type":"CS","preclose":56.8,"low":56.06,"close":56.1,"volume":8296774,"date":20170929,"high":57.65,"open":56.7,"amount":471252852,"change":-0.012345679012345604},{"_id":"59d0cb6df2c709b231da9b08","symbol":"000567.XSHE","name":"海德股份","type":"CS","preclose":30.57,"low":30.33,"close":31.33,"volume":4371048,"date":20170929,"high":31.71,"open":30.33,"amount":136297860,"change":0.025057698648203036},{"_id":"59d0cb6df2c709b231da9b0a","symbol":"000569.XSHE","name":"长城股份","type":"CS","preclose":7.05,"low":6.91,"close":7.05,"volume":13880296,"date":20090423,"high":7.1,"open":7.06,"amount":97408183,"change":0},{"_id":"59d0cb6df2c709b231da9b0b","symbol":"000570.XSHE","name":"苏常柴A","type":"CS","preclose":7.03,"low":7.02,"close":7.13,"volume":2625889,"date":20170929,"high":7.14,"open":7.03,"amount":18637592,"change":0.014224751066856278},{"_id":"59d0cb6df2c709b231da9b0c","symbol":"000571.XSHE","name":"新大洲A","type":"CS","preclose":7.16,"low":7.15,"close":7.25,"volume":4672841,"date":20170929,"high":7.26,"open":7.16,"amount":33639585,"change":0.012569832402234617},{"_id":"59d0cb6df2c709b231da9b0d","symbol":"000572.XSHE","name":"海马汽车","type":"CS","preclose":5.25,"low":5.16,"close":5.37,"volume":43322664,"date":20170929,"high":5.42,"open":5.25,"amount":229853801,"change":0.022857142857142878},{"_id":"59d0cb6df2c709b231da9b0e","symbol":"000573.XSHE","name":"粤宏远A","type":"CS","preclose":5.92,"low":5.91,"close":5.96,"volume":4185863,"date":20170929,"high":6.01,"open":5.94,"amount":24933783,"change":0.00673400673400674},{"_id":"59d0cb6df2c709b231da9b0f","symbol":"000576.XSHE","name":"广东甘化","type":"CS","preclose":16.86,"low":16.65,"close":16.83,"volume":1149256,"date":20170929,"high":17.02,"open":16.75,"amount":19341358,"change":-0.0017910447761194709},{"_id":"59d0cb6df2c709b231da9b10","symbol":"000578.XSHE","name":"盐湖集团","type":"CS","preclose":25.8,"low":24.31,"close":24.44,"volume":9690507,"date":20110218,"high":25.5,"open":25.5,"amount":239758907,"change":-0.05333333333333331},{"_id":"59d0cb6df2c709b231da9b12","symbol":"000582.XSHE","name":"北部湾港","type":"CS","preclose":11.7,"low":11.69,"close":11.76,"volume":2026847,"date":20170929,"high":11.79,"open":11.72,"amount":23817577,"change":0.005119453924914718},{"_id":"59d0cb6df2c709b231da9b11","symbol":"000581.XSHE","name":"威孚高科","type":"CS","preclose":24.19,"low":24.21,"close":24.4,"volume":7183063,"date":20170929,"high":24.58,"open":24.22,"amount":175584277,"change":0.008670520231213761},{"_id":"59d0cb6df2c709b231da9b13","symbol":"000583.XSHE","name":"*ST托普","type":"CS","preclose":0.8,"low":0.76,"close":0.76,"volume":6736392,"date":20060419,"high":0.8,"open":0.78,"amount":5179340,"change":-0.05128205128205133},{"_id":"59d0cb6df2c709b231da9b14","symbol":"000584.XSHE","name":"哈工智能","type":"CS","preclose":14.56,"low":14.54,"close":14.92,"volume":10331975,"date":20170929,"high":14.95,"open":14.54,"amount":153069264,"change":0.024759284731774377},{"_id":"59d0cb6df2c709b231da9b15","symbol":"000585.XSHE","name":"东北电气","type":"CS","preclose":5.23,"low":5.22,"close":5.26,"volume":6810959,"date":20170828,"high":5.27,"open":5.25,"amount":35734444,"change":0.005714285714285593},{"_id":"59d0cb6df2c709b231da9b16","symbol":"000586.XSHE","name":"汇源通信","type":"CS","preclose":19.81,"low":19.55,"close":20.1,"volume":863785,"date":20170929,"high":20.18,"open":19.64,"amount":17228284,"change":0.01476578411405309},{"_id":"59d0cb6df2c709b231da9b17","symbol":"000587.XSHE","name":"金洲慈航","type":"CS","preclose":7.65,"low":7.6,"close":7.65,"volume":11410500,"date":20170929,"high":7.68,"open":7.66,"amount":87070912,"change":0},{"_id":"59d0cb6df2c709b231da9b18","symbol":"000589.XSHE","name":"黔轮胎A","type":"CS","preclose":5.51,"low":5.51,"close":5.54,"volume":2952874,"date":20170929,"high":5.55,"open":5.52,"amount":16339870,"change":0.005434782608695698},{"_id":"59d0cb6df2c709b231da9b19","symbol":"000590.XSHE","name":"启迪古汉","type":"CS","preclose":15.7,"low":14.15,"close":15.99,"volume":1367673,"date":20170929,"high":16.12,"open":15.78,"amount":21725743,"change":0.018377693282636307},{"_id":"59d0cb6df2c709b231da9b1a","symbol":"000591.XSHE","name":"太阳能","type":"CS","preclose":6.04,"low":6.02,"close":6.1,"volume":11954528,"date":20170929,"high":6.13,"open":6.03,"amount":72684265,"change":0.009950248756218841},{"_id":"59d0cb6df2c709b231da9b1c","symbol":"000593.XSHE","name":"大通燃气","type":"CS","preclose":11.81,"low":11.75,"close":11.95,"volume":5018474,"date":20170929,"high":12.05,"open":11.8,"amount":59771902,"change":0.011864406779660913},{"_id":"59d0cb6df2c709b231da9b1b","symbol":"000592.XSHE","name":"平潭发展","type":"CS","preclose":5.76,"low":5.74,"close":5.75,"volume":31048848,"date":20170808,"high":5.93,"open":5.77,"amount":180661320,"change":-0.0017331022530328922},{"_id":"59d0cb6df2c709b231da9b1d","symbol":"000594.XSHE","name":"国恒退","type":"CS","preclose":1.17,"low":1.11,"close":1.29,"volume":132495399,"date":20150710,"high":1.29,"open":1.18,"amount":166367426,"change":0.10169491525423738},{"_id":"59d0cb6df2c709b231da9b1e","symbol":"000595.XSHE","name":"*ST宝实","type":"CS","preclose":5.14,"low":5.1,"close":5.14,"volume":5813200,"date":20170929,"high":5.19,"open":5.15,"amount":29842730,"change":0},{"_id":"59d0cb6ef2c709b231da9b1f","symbol":"000596.XSHE","name":"古井贡酒","type":"CS","preclose":61.88,"low":60.64,"close":61.88,"volume":5846968,"date":20170929,"high":64.84,"open":61.68,"amount":367376866,"change":0},{"_id":"59d0cb6ef2c709b231da9b20","symbol":"000597.XSHE","name":"东北制药","type":"CS","preclose":11.08,"low":11.13,"close":11.28,"volume":5639043,"date":20170929,"high":11.45,"open":11.13,"amount":63777210,"change":0.017969451931716018},{"_id":"59d0cb6ef2c709b231da9b21","symbol":"000598.XSHE","name":"兴蓉环境","type":"CS","preclose":5.77,"low":5.7,"close":5.72,"volume":19297609,"date":20170929,"high":5.8,"open":5.77,"amount":110883461,"change":-0.008665511265164615},{"_id":"59d0cb6ef2c709b231da9b25","symbol":"000602.XSHE","name":"金马集团","type":"CS","preclose":13.26,"low":13.37,"close":13.41,"volume":20340587,"date":20130718,"high":13.43,"open":13.38,"amount":272445758,"change":0.01121076233183859},{"_id":"59d0cb6ef2c709b231da9b26","symbol":"000603.XSHE","name":"盛达矿业","type":"CS","preclose":13.62,"low":13.63,"close":13.8,"volume":2300000,"date":20170929,"high":13.83,"open":13.79,"amount":31581634,"change":0.01305293691080504},{"_id":"59d0cb6ef2c709b231da9b2a","symbol":"000608.XSHE","name":"阳光股份","type":"CS","preclose":7.94,"low":7.75,"close":8.13,"volume":13319839,"date":20170926,"high":8.24,"open":7.88,"amount":107997365,"change":0.024111675126903605},{"_id":"59d0cb6ef2c709b231da9b22","symbol":"000599.XSHE","name":"青岛双星","type":"CS","preclose":6.66,"low":6.66,"close":6.72,"volume":8860717,"date":20170929,"high":6.74,"open":6.7,"amount":59532867,"change":0.008955223880596956},{"_id":"59d0cb6ef2c709b231da9b23","symbol":"000600.XSHE","name":"建投能源","type":"CS","preclose":11.28,"low":11.29,"close":11.48,"volume":17245520,"date":20170929,"high":11.53,"open":11.29,"amount":197548724,"change":0.017714791851195844},{"_id":"59d0cb6ef2c709b231da9b27","symbol":"000605.XSHE","name":"渤海股份","type":"CS","preclose":26.56,"low":26.47,"close":27.18,"volume":6960489,"date":20170929,"high":27.18,"open":26.69,"amount":186843029,"change":0.02322967403521922},{"_id":"59d0cb6ef2c709b231da9b2b","symbol":"000609.XSHE","name":"绵石投资","type":"CS","preclose":14.06,"low":14.09,"close":14.16,"volume":1404673,"date":20170929,"high":14.3,"open":14.1,"amount":19875503,"change":0.007092198581560258},{"_id":"59d0cb6ef2c709b231da9b28","symbol":"000606.XSHE","name":"神州易桥","type":"CS","preclose":10.17,"low":10.11,"close":10.19,"volume":1486200,"date":20170630,"high":10.21,"open":10.19,"amount":15110535,"change":0.0019627085377820976},{"_id":"59d0cb6ef2c709b231da9b24","symbol":"000601.XSHE","name":"韶能股份","type":"CS","preclose":7.45,"low":7.41,"close":7.49,"volume":3511756,"date":20170929,"high":7.49,"open":7.48,"amount":26152119,"change":0.0053475935828877046},{"_id":"59d0cb6ef2c709b231da9b29","symbol":"000607.XSHE","name":"华媒控股","type":"CS","preclose":8.27,"low":8.19,"close":8.3,"volume":10893250,"date":20170929,"high":8.45,"open":8.27,"amount":90599290,"change":0.003627569528416099},{"_id":"59d0cb6ef2c709b231da9b2c","symbol":"000610.XSHE","name":"西安旅游","type":"CS","preclose":13.53,"low":13.31,"close":13.36,"volume":4909988,"date":20170929,"high":13.96,"open":13.53,"amount":66271219,"change":-0.012564671101256463},{"_id":"59d0cb6ef2c709b231da9b2e","symbol":"000612.XSHE","name":"焦作万方","type":"CS","preclose":10.75,"low":10.56,"close":10.57,"volume":7874101,"date":20170929,"high":10.87,"open":10.81,"amount":83813051,"change":-0.016651248843663247},{"_id":"59d0cb6ef2c709b231da9b2d","symbol":"000611.XSHE","name":"天首发展","type":"CS","preclose":8.81,"low":8.76,"close":8.8,"volume":2547810,"date":20170929,"high":8.92,"open":8.77,"amount":22449533,"change":-0.0011402508551881171},{"_id":"59d0cb6ef2c709b231da9b2f","symbol":"000613.XSHE","name":"*ST东海A","type":"CS","preclose":10.04,"low":9.95,"close":10.09,"volume":3063957,"date":20170929,"high":10.15,"open":10.03,"amount":30781920,"change":0.00498504486540386},{"_id":"59d0cb6ef2c709b231da9b30","symbol":"000615.XSHE","name":"京汉股份","type":"CS","preclose":13.76,"low":13.45,"close":13.61,"volume":26688186,"date":20170911,"high":13.94,"open":13.89,"amount":362099285,"change":-0.010799136069114496},{"_id":"59d0cb6ef2c709b231da9b31","symbol":"000616.XSHE","name":"海航投资","type":"CS","preclose":4.46,"low":4.42,"close":4.56,"volume":15247424,"date":20170929,"high":4.6,"open":4.46,"amount":68815276,"change":0.02242152466367705},{"_id":"59d0cb6ef2c709b231da9b32","symbol":"000617.XSHE","name":"中油资本","type":"CS","preclose":16.67,"low":16.67,"close":16.85,"volume":839200,"date":20170929,"high":16.9,"open":16.67,"amount":14116216,"change":0.0107978404319136},{"_id":"59d0cb6ef2c709b231da9b34","symbol":"000619.XSHE","name":"海螺型材","type":"CS","preclose":9.28,"low":9.24,"close":9.33,"volume":2771562,"date":20170929,"high":9.34,"open":9.25,"amount":25754450,"change":0.005405405405405482},{"_id":"59d0cb6ef2c709b231da9b35","symbol":"000620.XSHE","name":"新华联","type":"CS","preclose":7.12,"low":7.06,"close":7.12,"volume":4397127,"date":20170929,"high":7.23,"open":7.16,"amount":31342107,"change":0},{"_id":"59d0cb6ef2c709b231da9b36","symbol":"000622.XSHE","name":"恒立实业","type":"CS","preclose":5.86,"low":5.83,"close":5.94,"volume":1843410,"date":20170929,"high":5.95,"open":5.85,"amount":10876463,"change":0.013675213675213687},{"_id":"59d0cb6ef2c709b231da9b37","symbol":"000623.XSHE","name":"吉林敖东","type":"CS","preclose":22.33,"low":22.34,"close":22.45,"volume":6181593,"date":20170929,"high":22.6,"open":22.39,"amount":139080388,"change":0.0053595355069227775},{"_id":"59d0cb6ef2c709b231da9b33","symbol":"000618.XSHE","name":"吉林化工","type":"CS","preclose":5.23,"low":5.1,"close":5.24,"volume":1498616,"date":20060210,"high":5.24,"open":5.21,"amount":7824777,"change":0.0019193857965450647},{"_id":"59d0cb6ef2c709b231da9b3a","symbol":"000627.XSHE","name":"天茂集团","type":"CS","preclose":8.85,"low":8.81,"close":8.85,"volume":12225969,"date":20170929,"high":8.93,"open":8.85,"amount":108385044,"change":0},{"_id":"59d0cb6ef2c709b231da9b38","symbol":"000625.XSHE","name":"长安汽车","type":"CS","preclose":13.96,"low":13.93,"close":14.17,"volume":42972873,"date":20170929,"high":14.27,"open":13.94,"amount":605720173,"change":0.01506456241032992},{"_id":"59d0cb6ef2c709b231da9b39","symbol":"000626.XSHE","name":"远大控股","type":"CS","preclose":16.5,"low":16.42,"close":16.55,"volume":6304136,"date":20170929,"high":16.9,"open":16.68,"amount":104559047,"change":0.0029976019184652703},{"_id":"59d0cb6ef2c709b231da9b3b","symbol":"000628.XSHE","name":"高新发展","type":"CS","preclose":10.01,"low":10.01,"close":10.15,"volume":2443092,"date":20170929,"high":10.15,"open":10.05,"amount":24642885,"change":0.013930348258706524},{"_id":"59d0cb6ef2c709b231da9b3c","symbol":"000629.XSHE","name":"*ST钒钛","type":"CS","preclose":3.03,"low":3.03,"close":3.07,"volume":210792303,"date":20170419,"high":3.16,"open":3.05,"amount":649011287,"change":0.013114754098360668},{"_id":"59d0cb6ef2c709b231da9b3d","symbol":"000630.XSHE","name":"铜陵有色","type":"CS","preclose":3.01,"low":3,"close":3.02,"volume":48304536,"date":20170929,"high":3.04,"open":3.02,"amount":145889908,"change":0.0033112582781457717},{"_id":"59d0cb6ef2c709b231da9b42","symbol":"000636.XSHE","name":"风华高科","type":"CS","preclose":9.4,"low":9.39,"close":9.47,"volume":9507602,"date":20170929,"high":9.54,"open":9.4,"amount":90081403,"change":0.007446808510638328},{"_id":"59d0cb6ef2c709b231da9b47","symbol":"000651.XSHE","name":"格力电器","type":"CS","preclose":37.9,"low":37.8,"close":37.9,"volume":34761991,"date":20170929,"high":38.25,"open":37.94,"amount":1320958295,"change":0},{"_id":"59d0cb6ef2c709b231da9b41","symbol":"000635.XSHE","name":"英力特","type":"CS","preclose":17.38,"low":17.42,"close":17.57,"volume":3095725,"date":20170929,"high":17.64,"open":17.42,"amount":54264932,"change":0.01090700344431695},{"_id":"59d0cb6ef2c709b231da9b46","symbol":"000650.XSHE","name":"仁和药业","type":"CS","preclose":5.83,"low":5.84,"close":5.85,"volume":3331650,"date":20170929,"high":5.86,"open":5.84,"amount":19482413,"change":0.0034246575342465023},{"_id":"59d0cb6ef2c709b231da9b3e","symbol":"000631.XSHE","name":"顺发恒业","type":"CS","preclose":3.98,"low":3.98,"close":4,"volume":5467874,"date":20170929,"high":4.01,"open":3.98,"amount":21823593,"change":0.005025125628140708},{"_id":"59d0cb6ef2c709b231da9b3f","symbol":"000632.XSHE","name":"三木集团","type":"CS","preclose":7,"low":6.88,"close":6.97,"volume":4674065,"date":20170929,"high":7.07,"open":7.02,"amount":32565154,"change":-0.0042735042735043095},{"_id":"59d0cb6ef2c709b231da9b44","symbol":"000638.XSHE","name":"万方发展","type":"CS","preclose":12.17,"low":10.95,"close":11.14,"volume":13337731,"date":20170717,"high":12.13,"open":12.11,"amount":150402164,"change":-0.08505367464905032},{"_id":"59d0cb6ef2c709b231da9b48","symbol":"000652.XSHE","name":"泰达股份","type":"CS","preclose":5.04,"low":5.04,"close":5.11,"volume":5895346,"date":20170929,"high":5.11,"open":5.06,"amount":29935235,"change":0.013833992094861717},{"_id":"59d0cb6ef2c709b231da9b43","symbol":"000637.XSHE","name":"茂化实华","type":"CS","preclose":6.78,"low":6.78,"close":6.84,"volume":2845300,"date":20170929,"high":6.86,"open":6.78,"amount":19431755,"change":0.008849557522123836},{"_id":"59d0cb6ef2c709b231da9b40","symbol":"000633.XSHE","name":"合金投资","type":"CS","preclose":8.68,"low":8.1,"close":8.15,"volume":6976342,"date":20170929,"high":8.52,"open":8.46,"amount":57567562,"change":-0.06264775413711576},{"_id":"59d0cb6ef2c709b231da9b45","symbol":"000639.XSHE","name":"西王食品","type":"CS","preclose":20.93,"low":20.73,"close":21.25,"volume":2687100,"date":20170929,"high":21.35,"open":20.85,"amount":56465076,"change":0.015347721822541979},{"_id":"59d0cb6ff2c709b231da9b49","symbol":"000655.XSHE","name":"金岭矿业","type":"CS","preclose":8.48,"low":8.42,"close":8.5,"volume":5762902,"date":20170929,"high":8.56,"open":8.52,"amount":48917817,"change":0.002347417840375537},{"_id":"59d0cb6ff2c709b231da9b4a","symbol":"000656.XSHE","name":"金科股份","type":"CS","preclose":4.94,"low":4.94,"close":4.95,"volume":15447199,"date":20170929,"high":5,"open":4.94,"amount":76798696,"change":0.002024291497975665},{"_id":"59d0cb6ff2c709b231da9b4b","symbol":"000657.XSHE","name":"中钨高新","type":"CS","preclose":14.52,"low":14.2,"close":14.44,"volume":7475693,"date":20170929,"high":14.72,"open":14.58,"amount":107890123,"change":-0.005486968449931418},{"_id":"59d0cb6ff2c709b231da9b4c","symbol":"000659.XSHE","name":"*ST中富","type":"CS","preclose":3.81,"low":3.81,"close":3.84,"volume":5676810,"date":20170929,"high":3.86,"open":3.85,"amount":21728152,"change":0.007792207792207741},{"_id":"59d0cb6ff2c709b231da9b4f","symbol":"000663.XSHE","name":"永安林业","type":"CS","preclose":15.23,"low":15.15,"close":15.36,"volume":2033855,"date":20170929,"high":15.45,"open":15.23,"amount":31151932,"change":0.00853578463558759},{"_id":"59d0cb6ff2c709b231da9b50","symbol":"000665.XSHE","name":"湖北广电","type":"CS","preclose":11.93,"low":11.88,"close":11.94,"volume":1492440,"date":20170929,"high":11.98,"open":11.9,"amount":17804643,"change":0.0008403361344537636},{"_id":"59d0cb6ff2c709b231da9b51","symbol":"000666.XSHE","name":"经纬纺机","type":"CS","preclose":20.15,"low":20.08,"close":20.3,"volume":4396104,"date":20170929,"high":20.35,"open":20.2,"amount":88803313,"change":0.007425742574257531},{"_id":"59d0cb6ff2c709b231da9b4d","symbol":"000661.XSHE","name":"长春高新","type":"CS","preclose":148.74,"low":147.15,"close":148.55,"volume":1282215,"date":20170929,"high":149.7,"open":148,"amount":190049684,"change":-0.0012837837837837685},{"_id":"59d0cb6ff2c709b231da9b4e","symbol":"000662.XSHE","name":"天夏智慧","type":"CS","preclose":15.850467526024026,"low":15.411838235995688,"close":16.000000238533687,"volume":2322315,"date":20170602,"high":16.019937933534976,"open":15.451713625998265,"amount":36536272,"change":0.009677419354838722},{"_id":"59d0cb6ff2c709b231da9b54","symbol":"000669.XSHE","name":"金鸿控股","type":"CS","preclose":15.95,"low":15.9,"close":15.93,"volume":3051507,"date":20170929,"high":16.04,"open":16.04,"amount":48630007,"change":-0.0012468827930174299},{"_id":"59d0cb6ff2c709b231da9b55","symbol":"000670.XSHE","name":"盈方微","type":"CS","preclose":7.22,"low":7.1,"close":7.5,"volume":56874437,"date":20170929,"high":7.68,"open":7.14,"amount":420828587,"change":0.03921568627450984},{"_id":"59d0cb6ff2c709b231da9b52","symbol":"000667.XSHE","name":"美好置业","type":"CS","preclose":3.35,"low":3.34,"close":3.37,"volume":10598068,"date":20170929,"high":3.39,"open":3.34,"amount":35673100,"change":0.005988023952095814},{"_id":"59d0cb6ff2c709b231da9b53","symbol":"000668.XSHE","name":"荣丰控股","type":"CS","preclose":16.79,"low":16.71,"close":17.08,"volume":770401,"date":20170929,"high":17.09,"open":16.81,"amount":13069924,"change":0.017251635930993405},{"_id":"59d0cb6ff2c709b231da9b56","symbol":"000671.XSHE","name":"阳光城","type":"CS","preclose":7.24,"low":6.82,"close":7,"volume":49961645,"date":20170929,"high":7.39,"open":7.31,"amount":354304104,"change":-0.032831737346101265},{"_id":"59d0cb6ff2c709b231da9b57","symbol":"000672.XSHE","name":"上峰水泥","type":"CS","preclose":9.96,"low":9.79,"close":9.89,"volume":13391101,"date":20170929,"high":10.05,"open":9.96,"amount":132553391,"change":-0.007028112449799224},{"_id":"59d0cb6ff2c709b231da9b59","symbol":"000676.XSHE","name":"智度股份","type":"CS","preclose":13.72,"low":13.68,"close":13.72,"volume":2105657,"date":20170929,"high":13.85,"open":13.77,"amount":28953199,"change":0},{"_id":"59d0cb6ff2c709b231da9b58","symbol":"000673.XSHE","name":"当代东方","type":"CS","preclose":11.52,"low":11.47,"close":11.63,"volume":4348123,"date":20170929,"high":11.64,"open":11.51,"amount":50255088,"change":0.009556907037358923},{"_id":"59d0cb6ff2c709b231da9b5b","symbol":"000678.XSHE","name":"襄阳轴承","type":"CS","preclose":8.26,"low":8.22,"close":8.23,"volume":2744600,"date":20170928,"high":8.26,"open":8.26,"amount":22608607,"change":-0.0036319612590798257},{"_id":"59d0cb6ff2c709b231da9b5a","symbol":"000677.XSHE","name":"恒天海龙","type":"CS","preclose":4.66,"low":4.66,"close":4.72,"volume":2945576,"date":20170929,"high":4.72,"open":4.67,"amount":13846978,"change":0.012847965738757947},{"_id":"59d0cb6ff2c709b231da9b5c","symbol":"000679.XSHE","name":"大连友谊","type":"CS","preclose":9.08,"low":9.06,"close":9.12,"volume":1182881,"date":20170929,"high":9.18,"open":9.08,"amount":10786108,"change":0.004405286343612241},{"_id":"59d0cb6ff2c709b231da9b5e","symbol":"000681.XSHE","name":"视觉中国","type":"CS","preclose":18.2,"low":18.01,"close":18.23,"volume":1769909,"date":20170929,"high":18.25,"open":18.14,"amount":32130009,"change":0.001653803748621893},{"_id":"59d0cb6ff2c709b231da9b5d","symbol":"000680.XSHE","name":"山推股份","type":"CS","preclose":5.68,"low":5.65,"close":5.67,"volume":11413805,"date":20170929,"high":5.71,"open":5.68,"amount":64835967,"change":-0.0017605633802816527},{"_id":"59d0cb6ff2c709b231da9b60","symbol":"000683.XSHE","name":"远兴能源","type":"CS","preclose":3.21,"low":3.21,"close":3.23,"volume":31949945,"date":20170929,"high":3.25,"open":3.21,"amount":103037117,"change":0.006230529595015582},{"_id":"59d0cb6ff2c709b231da9b5f","symbol":"000682.XSHE","name":"东方电子","type":"CS","preclose":5.29,"low":5.28,"close":5.33,"volume":3847935,"date":20170929,"high":5.33,"open":5.32,"amount":20401896,"change":0.0075187969924812095},{"_id":"59d0cb6ff2c709b231da9b61","symbol":"000685.XSHE","name":"中山公用","type":"CS","preclose":10.73,"low":10.74,"close":10.79,"volume":4331164,"date":20170929,"high":10.83,"open":10.74,"amount":46691985,"change":0.00558659217877083},{"_id":"59d0cb6ff2c709b231da9b63","symbol":"000687.XSHE","name":"华讯方舟","type":"CS","preclose":14.4,"low":14.31,"close":14.47,"volume":13210888,"date":20170929,"high":14.76,"open":14.51,"amount":191888220,"change":0.004824259131633376},{"_id":"59d0cb6ff2c709b231da9b64","symbol":"000688.XSHE","name":"建新矿业","type":"CS","preclose":11.34,"low":10.84,"close":10.95,"volume":25800048,"date":20170905,"high":11.22,"open":11.16,"amount":283950404,"change":-0.03494623655913984},{"_id":"59d0cb6ff2c709b231da9b65","symbol":"000690.XSHE","name":"宝新能源","type":"CS","preclose":7.89,"low":7.89,"close":7.96,"volume":9423813,"date":20170929,"high":8.03,"open":7.89,"amount":75076440,"change":0.008871989860583053},{"_id":"59d0cb6ff2c709b231da9b62","symbol":"000686.XSHE","name":"东北证券","type":"CS","preclose":10.24,"low":10.26,"close":10.3,"volume":12367577,"date":20170929,"high":10.38,"open":10.26,"amount":127674415,"change":0.005847953216374317},{"_id":"59d0cb6ff2c709b231da9b66","symbol":"000691.XSHE","name":"ST亚太","type":"CS","preclose":7.35,"low":7.3,"close":7.35,"volume":1332121,"date":20170929,"high":7.41,"open":7.35,"amount":9784874,"change":0},{"_id":"59d0cb6ff2c709b231da9b68","symbol":"000693.XSHE","name":"*ST华泽","type":"CS","preclose":13.87,"low":12.48,"close":12.5,"volume":25653645,"date":20160229,"high":13.78,"open":13.68,"amount":327135091,"change":-0.1001461988304093},{"_id":"59d0cb6ff2c709b231da9b69","symbol":"000695.XSHE","name":"滨海能源","type":"CS","preclose":11.48,"low":11.48,"close":11.73,"volume":1396411,"date":20170929,"high":11.86,"open":11.49,"amount":16279821,"change":0.02175805047867711},{"_id":"59d0cb6ff2c709b231da9b67","symbol":"000692.XSHE","name":"惠天热电","type":"CS","preclose":6.71,"low":6.72,"close":6.9,"volume":1868700,"date":20170929,"high":6.92,"open":6.72,"amount":12764003,"change":0.028273809523809583},{"_id":"59d0cb6ff2c709b231da9b6a","symbol":"000697.XSHE","name":"炼石有色","type":"CS","preclose":25.92,"low":25.91,"close":26.1,"volume":7665327,"date":20170929,"high":26.35,"open":26.1,"amount":200141572,"change":0.00689655172413792},{"_id":"59d0cb6ff2c709b231da9b6b","symbol":"000698.XSHE","name":"沈阳化工","type":"CS","preclose":6.63,"low":6.61,"close":6.64,"volume":3323162,"date":20170929,"high":6.69,"open":6.63,"amount":22088948,"change":0.0015082956259426527},{"_id":"59d0cb6ff2c709b231da9b6c","symbol":"000699.XSHE","name":"S*ST佳纸","type":"CS","preclose":0.8,"low":0.78,"close":0.81,"volume":4266900,"date":20060428,"high":0.83,"open":0.82,"amount":3461434,"change":0.012195121951219523},{"_id":"59d0cb6ff2c709b231da9b6f","symbol":"000702.XSHE","name":"正虹科技","type":"CS","preclose":8.63,"low":8.65,"close":8.79,"volume":4218587,"date":20170929,"high":8.79,"open":8.66,"amount":36887615,"change":0.018475750577367018},{"_id":"59d0cb6ff2c709b231da9b70","symbol":"000703.XSHE","name":"恒逸石化","type":"CS","preclose":16.46,"low":16.3,"close":16.4,"volume":2228375,"date":20170929,"high":16.6,"open":16.41,"amount":36770480,"change":-0.0036563071297990414},{"_id":"59d0cb6ff2c709b231da9b71","symbol":"000705.XSHE","name":"浙江震元","type":"CS","preclose":10.26,"low":10.26,"close":10.4,"volume":3154958,"date":20170929,"high":10.45,"open":10.36,"amount":32643247,"change":0.01351351351351357},{"_id":"59d0cb6ff2c709b231da9b73","symbol":"000708.XSHE","name":"大冶特钢","type":"CS","preclose":13.68,"low":13.61,"close":13.73,"volume":7388344,"date":20170929,"high":13.91,"open":13.81,"amount":101565598,"change":0.0036205648081101163},{"_id":"59d0cb6ff2c709b231da9b6d","symbol":"000700.XSHE","name":"模塑科技","type":"CS","preclose":7.02,"low":6.98,"close":7.06,"volume":6586310,"date":20170929,"high":7.08,"open":7.03,"amount":46240625,"change":0.005689900426742537},{"_id":"59d0cb6ff2c709b231da9b6e","symbol":"000701.XSHE","name":"厦门信达","type":"CS","preclose":12.4,"low":12.38,"close":12.69,"volume":7679920,"date":20170929,"high":12.75,"open":12.44,"amount":96895592,"change":0.02331189710610926},{"_id":"59d0cb6ff2c709b231da9b72","symbol":"000707.XSHE","name":"双环科技","type":"CS","preclose":6.87,"low":6.87,"close":6.92,"volume":2718656,"date":20170929,"high":6.92,"open":6.9,"amount":18733752,"change":0.007246376811594177},{"_id":"59d0cb6ff2c709b231da9b74","symbol":"000709.XSHE","name":"河钢股份","type":"CS","preclose":4.39,"low":4.36,"close":4.4,"volume":83185036,"date":20170929,"high":4.43,"open":4.39,"amount":365567749,"change":0.002277904328018377},{"_id":"59d0cb6ff2c709b231da9b75","symbol":"000710.XSHE","name":"贝瑞基因","type":"CS","preclose":64.71,"low":63.8,"close":64.24,"volume":2499180,"date":20170929,"high":65.75,"open":64.68,"amount":161033956,"change":-0.007266542980828677},{"_id":"59d0cb6ff2c709b231da9b76","symbol":"000711.XSHE","name":"京蓝科技","type":"CS","preclose":14.2,"low":14.13,"close":14.31,"volume":1844079,"date":20170929,"high":14.33,"open":14.23,"amount":26233731,"change":0.007730147575544709},{"_id":"59d0cb6ff2c709b231da9b77","symbol":"000712.XSHE","name":"锦龙股份","type":"CS","preclose":20.81,"low":20.8,"close":21.3,"volume":18443224,"date":20170929,"high":21.86,"open":20.9,"amount":394903132,"change":0.02344497607655512},{"_id":"59d0cb6ff2c709b231da9b7a","symbol":"000716.XSHE","name":"黑芝麻","type":"CS","preclose":6.27,"low":6.26,"close":6.31,"volume":5752821,"date":20170929,"high":6.33,"open":6.26,"amount":36234612,"change":0.006389776357827482},{"_id":"59d0cb6ff2c709b231da9b7c","symbol":"000718.XSHE","name":"苏宁环球","type":"CS","preclose":5.47,"low":5.46,"close":5.49,"volume":11659054,"date":20170929,"high":5.53,"open":5.47,"amount":63972659,"change":0.0036563071297989877},{"_id":"59d0cb6ff2c709b231da9b79","symbol":"000715.XSHE","name":"中兴商业","type":"CS","preclose":10.64,"low":10.63,"close":10.75,"volume":1351750,"date":20170929,"high":10.78,"open":10.7,"amount":14521303,"change":0.010280373831775649},{"_id":"59d0cb6ff2c709b231da9b7b","symbol":"000717.XSHE","name":"韶钢松山","type":"CS","preclose":7.99,"low":7.99,"close":8.23,"volume":82116239,"date":20170929,"high":8.29,"open":7.99,"amount":671300421,"change":0.03003754693366711},{"_id":"59d0cb6ff2c709b231da9b78","symbol":"000713.XSHE","name":"丰乐种业","type":"CS","preclose":8.22,"low":8.21,"close":8.34,"volume":1777765,"date":20170929,"high":8.35,"open":8.24,"amount":14736066,"change":0.01456310679611641},{"_id":"59d0cb6ff2c709b231da9b7e","symbol":"000720.XSHE","name":"新能泰山","type":"CS","preclose":5.25,"low":5.26,"close":5.65,"volume":27789051,"date":20170821,"high":5.65,"open":5.27,"amount":154264509,"change":0.07590132827324486},{"_id":"59d0cb6ff2c709b231da9b80","symbol":"000722.XSHE","name":"湖南发展","type":"CS","preclose":11.94,"low":11.91,"close":11.96,"volume":1626721,"date":20170929,"high":11.97,"open":11.94,"amount":19414122,"change":0.0016750418760470144},{"_id":"59d0cb6ff2c709b231da9b7d","symbol":"000719.XSHE","name":"大地传媒","type":"CS","preclose":10.37,"low":10.39,"close":10.46,"volume":1587090,"date":20170929,"high":10.49,"open":10.43,"amount":16583565,"change":0.008628954937679926},{"_id":"59d0cb6ff2c709b231da9b7f","symbol":"000721.XSHE","name":"西安饮食","type":"CS","preclose":7.73,"low":7.63,"close":7.74,"volume":8759711,"date":20170929,"high":7.79,"open":7.7,"amount":67429313,"change":0.001298701298701271},{"_id":"59d0cb6ff2c709b231da9b81","symbol":"000723.XSHE","name":"美锦能源","type":"CS","preclose":8.55,"low":8.52,"close":8.92,"volume":26324536,"date":20170929,"high":8.96,"open":8.52,"amount":231916604,"change":0.04342723004694827},{"_id":"59d0cb70f2c709b231da9b82","symbol":"000725.XSHE","name":"京东方A","type":"CS","preclose":4.49,"low":4.29,"close":4.4,"volume":1821735614,"date":20170929,"high":4.65,"open":4.5,"amount":8087955665,"change":-0.01999999999999997},{"_id":"59d0cb70f2c709b231da9b83","symbol":"000726.XSHE","name":"鲁泰A","type":"CS","preclose":11.9,"low":11.9,"close":11.93,"volume":3258086,"date":20170929,"high":11.99,"open":11.91,"amount":38917315,"change":0.002518891687657377},{"_id":"59d0cb70f2c709b231da9b84","symbol":"000727.XSHE","name":"华东科技","type":"CS","preclose":2.83,"low":2.81,"close":2.82,"volume":37623079,"date":20170929,"high":2.85,"open":2.82,"amount":106190075,"change":-0.0035460992907802237},{"_id":"59d0cb70f2c709b231da9b85","symbol":"000728.XSHE","name":"国元证券","type":"CS","preclose":13.97,"low":14,"close":14.09,"volume":29537684,"date":20170929,"high":14.27,"open":14.07,"amount":417675109,"change":0.008528784648187578},{"_id":"59d0cb70f2c709b231da9b86","symbol":"000729.XSHE","name":"燕京啤酒","type":"CS","preclose":6.4,"low":6.39,"close":6.44,"volume":4977094,"date":20170929,"high":6.47,"open":6.41,"amount":32063026,"change":0.006240249609984405},{"_id":"59d0cb70f2c709b231da9b88","symbol":"000732.XSHE","name":"泰禾集团","type":"CS","preclose":17.79,"low":17.5,"close":17.63,"volume":3155674,"date":20170929,"high":17.88,"open":17.78,"amount":55851524,"change":-0.008998875140607432},{"_id":"59d0cb70f2c709b231da9b87","symbol":"000731.XSHE","name":"四川美丰","type":"CS","preclose":8.28,"low":8.27,"close":8.42,"volume":8860461,"date":20170929,"high":8.45,"open":8.3,"amount":74087071,"change":0.01686746987951814},{"_id":"59d0cb70f2c709b231da9b8b","symbol":"000736.XSHE","name":"中房地产","type":"CS","preclose":16.3,"low":15.81,"close":16.02,"volume":7348501,"date":20170929,"high":16.69,"open":16.53,"amount":119116570,"change":-0.016938898971566915},{"_id":"59d0cb70f2c709b231da9b8a","symbol":"000735.XSHE","name":"罗牛山","type":"CS","preclose":7.3,"low":7.24,"close":7.29,"volume":8571081,"date":20170929,"high":7.39,"open":7.3,"amount":62597617,"change":-0.0013698630136986009},{"_id":"59d0cb70f2c709b231da9b8d","symbol":"000738.XSHE","name":"航发控制","type":"CS","preclose":20,"low":19.95,"close":19.97,"volume":6957069,"date":20170929,"high":20.2,"open":20.1,"amount":139487242,"change":-0.0014925373134328922},{"_id":"59d0cb70f2c709b231da9b89","symbol":"000733.XSHE","name":"振华科技","type":"CS","preclose":16.45,"low":16.44,"close":16.65,"volume":4794210,"date":20170929,"high":16.67,"open":16.45,"amount":79481195,"change":0.012158054711246157},{"_id":"59d0cb70f2c709b231da9b8c","symbol":"000737.XSHE","name":"南风化工","type":"CS","preclose":7.07,"low":6.78,"close":6.87,"volume":17271448,"date":20170929,"high":7.05,"open":6.98,"amount":119151342,"change":-0.02865329512893985},{"_id":"59d0cb70f2c709b231da9b8e","symbol":"000739.XSHE","name":"普洛药业","type":"CS","preclose":7.26,"low":7.19,"close":7.27,"volume":4843221,"date":20170929,"high":7.33,"open":7.27,"amount":35128314,"change":0.0013755158184318827},{"_id":"59d0cb70f2c709b231da9b8f","symbol":"000748.XSHE","name":"长城信息","type":"CS","preclose":20.17,"low":20.18,"close":20.31,"volume":36482366,"date":20161031,"high":20.74,"open":20.5,"amount":745962098,"change":0.006829268292682781},{"_id":"59d0cb70f2c709b231da9b90","symbol":"000750.XSHE","name":"国海证券","type":"CS","preclose":5.82,"low":5.83,"close":5.88,"volume":17547460,"date":20170929,"high":5.91,"open":5.83,"amount":103232728,"change":0.010291595197255508},{"_id":"59d0cb70f2c709b231da9b91","symbol":"000751.XSHE","name":"锌业股份","type":"CS","preclose":6.06,"low":6.06,"close":6.17,"volume":35477509,"date":20170929,"high":6.19,"open":6.13,"amount":217706123,"change":0.017944535073409516},{"_id":"59d0cb70f2c709b231da9b92","symbol":"000752.XSHE","name":"西藏发展","type":"CS","preclose":14.16,"low":14.17,"close":14.44,"volume":2880002,"date":20170929,"high":14.5,"open":14.17,"amount":41503926,"change":0.01976005645730412},{"_id":"59d0cb70f2c709b231da9b93","symbol":"000753.XSHE","name":"漳州发展","type":"CS","preclose":4.46,"low":4.46,"close":4.5,"volume":4395399,"date":20170929,"high":4.51,"open":4.46,"amount":19735988,"change":0.00896860986547086},{"_id":"59d0cb70f2c709b231da9b95","symbol":"000756.XSHE","name":"新华制药","type":"CS","preclose":15.64,"low":15.11,"close":15.45,"volume":4438246,"date":20170929,"high":15.79,"open":15.64,"amount":68318392,"change":-0.012148337595908009},{"_id":"59d0cb70f2c709b231da9b94","symbol":"000755.XSHE","name":"*ST三维","type":"CS","preclose":7.1,"low":6.75,"close":6.75,"volume":11663400,"date":20170331,"high":6.75,"open":6.75,"amount":78727950,"change":-0.0518518518518518},{"_id":"59d0cb70f2c709b231da9b98","symbol":"000759.XSHE","name":"中百集团","type":"CS","preclose":9.49,"low":9.36,"close":9.38,"volume":3958061,"date":20170929,"high":9.58,"open":9.45,"amount":37457254,"change":-0.011640211640211581},{"_id":"59d0cb70f2c709b231da9b96","symbol":"000757.XSHE","name":"浩物股份","type":"CS","preclose":7.38,"low":7.32,"close":7.38,"volume":3562857,"date":20170929,"high":7.43,"open":7.33,"amount":26235427,"change":0},{"_id":"59d0cb70f2c709b231da9b9b","symbol":"000762.XSHE","name":"西藏矿业","type":"CS","preclose":20.15,"low":19.61,"close":19.88,"volume":42027495,"date":20170929,"high":20.44,"open":20.18,"amount":841353568,"change":-0.013379583746283428},{"_id":"59d0cb70f2c709b231da9b99","symbol":"000760.XSHE","name":"斯太尔","type":"CS","preclose":9.76,"low":9.42,"close":9.54,"volume":6850080,"date":20170929,"high":9.94,"open":9.67,"amount":65800918,"change":-0.02275077559462261},{"_id":"59d0cb70f2c709b231da9b9d","symbol":"000766.XSHE","name":"通化金马","type":"CS","preclose":14,"low":13.48,"close":13.98,"volume":5301550,"date":20170720,"high":14.1,"open":14.1,"amount":73193505,"change":-0.0014184397163120265},{"_id":"59d0cb70f2c709b231da9b97","symbol":"000758.XSHE","name":"中色股份","type":"CS","preclose":7.37,"low":7.4,"close":7.43,"volume":17861494,"date":20170929,"high":7.54,"open":7.4,"amount":133276936,"change":0.008108108108108055},{"_id":"59d0cb70f2c709b231da9b9a","symbol":"000761.XSHE","name":"本钢板材","type":"CS","preclose":6.08,"low":6.03,"close":6.06,"volume":22656631,"date":20170929,"high":6.18,"open":6.09,"amount":137892557,"change":-0.0032840722495895668},{"_id":"59d0cb70f2c709b231da9b9c","symbol":"000763.XSHE","name":"锦州石化","type":"CS","preclose":4.23,"low":4.22,"close":4.22,"volume":2981689,"date":20051214,"high":4.24,"open":4.22,"amount":12587250,"change":-0.002369668246445658},{"_id":"59d0cb70f2c709b231da9b9e","symbol":"000767.XSHE","name":"漳泽电力","type":"CS","preclose":3.45,"low":3.45,"close":3.47,"volume":4053241,"date":20170929,"high":3.48,"open":3.46,"amount":14041520,"change":0.0057803468208092535},{"_id":"59d0cb70f2c709b231da9b9f","symbol":"000768.XSHE","name":"中航飞机","type":"CS","preclose":19.14,"low":19.08,"close":19.23,"volume":23992124,"date":20170929,"high":19.43,"open":19.13,"amount":461379413,"change":0.0047046523784631394},{"_id":"59d0cb70f2c709b231da9ba0","symbol":"000769.XSHE","name":"*ST大菲","type":"CS","preclose":0.95,"low":0.9,"close":0.9,"volume":3133900,"date":20050429,"high":0.96,"open":0.95,"amount":2864596,"change":-0.052631578947368356},{"_id":"59d0cb70f2c709b231da9ba4","symbol":"000779.XSHE","name":"三毛派神","type":"CS","preclose":14.88,"low":14.83,"close":14.99,"volume":1214395,"date":20170929,"high":15.09,"open":14.88,"amount":18125051,"change":0.007392473118279531},{"_id":"59d0cb70f2c709b231da9ba5","symbol":"000780.XSHE","name":"*ST平能","type":"CS","preclose":5.22,"low":5.21,"close":5.25,"volume":3597336,"date":20170929,"high":5.27,"open":5.23,"amount":18843706,"change":0.005736137667304062},{"_id":"59d0cb70f2c709b231da9ba9","symbol":"000786.XSHE","name":"北新建材","type":"CS","preclose":16.89,"low":16.56,"close":17.19,"volume":67975879,"date":20170929,"high":17.78,"open":16.8,"amount":1170293237,"change":0.017857142857142898},{"_id":"59d0cb70f2c709b231da9baa","symbol":"000787.XSHE","name":"*ST创智","type":"CS","preclose":4.46,"low":4.58,"close":4.68,"volume":27755526,"date":20070427,"high":4.68,"open":4.68,"amount":129810518,"change":0.04700854700854696},{"_id":"59d0cb70f2c709b231da9ba1","symbol":"000776.XSHE","name":"广发证券","type":"CS","preclose":18.74,"low":18.83,"close":18.98,"volume":34881145,"date":20170929,"high":19.17,"open":18.84,"amount":663552566,"change":0.01273885350318482},{"_id":"59d0cb70f2c709b231da9ba2","symbol":"000777.XSHE","name":"中核科技","type":"CS","preclose":17.25,"low":17.25,"close":17.27,"volume":2145300,"date":20170929,"high":17.44,"open":17.28,"amount":37202396,"change":0.0011574074074073826},{"_id":"59d0cb70f2c709b231da9ba6","symbol":"000782.XSHE","name":"美达股份","type":"CS","preclose":9.91,"low":9.84,"close":9.91,"volume":3595635,"date":20170929,"high":10.05,"open":9.86,"amount":35686862,"change":0},{"_id":"59d0cb70f2c709b231da9ba3","symbol":"000778.XSHE","name":"新兴铸管","type":"CS","preclose":6.28,"low":6.26,"close":6.32,"volume":20439819,"date":20170929,"high":6.34,"open":6.26,"amount":129043046,"change":0.006389776357827482},{"_id":"59d0cb70f2c709b231da9ba7","symbol":"000783.XSHE","name":"长江证券","type":"CS","preclose":9.71,"low":9.72,"close":9.74,"volume":13221932,"date":20170929,"high":9.86,"open":9.74,"amount":129483560,"change":0.003080082135523548},{"_id":"59d0cb70f2c709b231da9bab","symbol":"000788.XSHE","name":"北大医药","type":"CS","preclose":10.04,"low":10.01,"close":10.05,"volume":1895669,"date":20170929,"high":10.09,"open":10.05,"amount":19048676,"change":0.000995024875622046},{"_id":"59d0cb70f2c709b231da9ba8","symbol":"000785.XSHE","name":"武汉中商","type":"CS","preclose":11.33,"low":11.22,"close":11.29,"volume":1705800,"date":20170929,"high":11.37,"open":11.33,"amount":19274340,"change":-0.0035304501323919616},{"_id":"59d0cb70f2c709b231da9bac","symbol":"000789.XSHE","name":"万年青","type":"CS","preclose":8.7,"low":8.46,"close":8.59,"volume":15525851,"date":20170929,"high":8.78,"open":8.73,"amount":133192731,"change":-0.01260022909507439},{"_id":"59d0cb70f2c709b231da9bad","symbol":"000790.XSHE","name":"泰合健康","type":"CS","preclose":9.3,"low":8.88,"close":9.08,"volume":8087286,"date":20170929,"high":9.41,"open":9.3,"amount":73534005,"change":-0.023655913978494692},{"_id":"59d0cb70f2c709b231da9baf","symbol":"000792.XSHE","name":"盐湖股份","type":"CS","preclose":19.48,"low":18.5,"close":18.92,"volume":166057506,"date":20170929,"high":20.35,"open":19.58,"amount":3192466128,"change":-0.028600612870275727},{"_id":"59d0cb70f2c709b231da9bb0","symbol":"000793.XSHE","name":"华闻传媒","type":"CS","preclose":10.06,"low":10.05,"close":10.08,"volume":4805836,"date":20170929,"high":10.15,"open":10.05,"amount":48516950,"change":0.0019900497512437385},{"_id":"59d0cb70f2c709b231da9bb1","symbol":"000795.XSHE","name":"英洛华","type":"CS","preclose":7.68,"low":7.62,"close":7.75,"volume":20610022,"date":20170929,"high":7.81,"open":7.71,"amount":159109787,"change":0.009079118028534408},{"_id":"59d0cb70f2c709b231da9bae","symbol":"000791.XSHE","name":"甘肃电投","type":"CS","preclose":8.21,"low":8.13,"close":8.21,"volume":4167525,"date":20170929,"high":8.25,"open":8.2,"amount":34146565,"change":0},{"_id":"59d0cb70f2c709b231da9bb6","symbol":"000800.XSHE","name":"一汽轿车","type":"CS","preclose":13.02,"low":12.78,"close":13.76,"volume":67136051,"date":20170929,"high":14.25,"open":12.99,"amount":900523251,"change":0.0569668976135489},{"_id":"59d0cb70f2c709b231da9bb2","symbol":"000796.XSHE","name":"凯撒旅游","type":"CS","preclose":15.53,"low":15.58,"close":15.86,"volume":6624077,"date":20170929,"high":15.94,"open":15.6,"amount":104291927,"change":0.02115384615384616},{"_id":"59d0cb70f2c709b231da9bb3","symbol":"000797.XSHE","name":"中国武夷","type":"CS","preclose":12.65,"low":12.2,"close":12.95,"volume":32527393,"date":20170929,"high":13.2,"open":12.69,"amount":415205723,"change":0.023640661938534195},{"_id":"59d0cb70f2c709b231da9bb8","symbol":"000801.XSHG","name":"资源80","type":"INDX","preclose":3653.19,"low":3625.64,"close":3628.63,"volume":231753978500,"date":20170928,"high":3656.6,"open":3647.45,"amount":33650702868,"change":-0.006733471329284828},{"_id":"59d0cb70f2c709b231da9bb4","symbol":"000798.XSHE","name":"中水渔业","type":"CS","preclose":9.29,"low":9.07,"close":9.24,"volume":3219300,"date":20170929,"high":9.32,"open":9.27,"amount":29596106,"change":-0.005393743257820813},{"_id":"59d0cb70f2c709b231da9bb7","symbol":"000801.XSHE","name":"四川九洲","type":"CS","preclose":8.61,"low":8.43,"close":8.64,"volume":25943764,"date":20170929,"high":8.84,"open":8.52,"amount":223393528,"change":0.003521126760563514},{"_id":"59d0cb70f2c709b231da9bb5","symbol":"000799.XSHE","name":"酒鬼酒","type":"CS","preclose":28.95,"low":27.9,"close":28.36,"volume":19180961,"date":20170929,"high":29.23,"open":28.65,"amount":546760757,"change":-0.020593368237347292},{"_id":"59d0cb70f2c709b231da9bb9","symbol":"000802.XSHE","name":"北京文化","type":"CS","preclose":15.63,"low":15.7,"close":15.96,"volume":5779621,"date":20170929,"high":15.97,"open":15.7,"amount":91742884,"change":0.021019108280254783},{"_id":"59d0cb70f2c709b231da9bba","symbol":"000802.XSHG","name":"500沪市","type":"INDX","preclose":6652.37,"low":6656.81,"close":6689.24,"volume":355355750000,"date":20170929,"high":6695.88,"open":6657.42,"amount":41544015046,"change":0.005538181457681788},{"_id":"59d0cb70f2c709b231da9bbb","symbol":"000803.XSHE","name":"*ST金宇","type":"CS","preclose":24,"low":23.75,"close":24.1,"volume":586400,"date":20170801,"high":24.21,"open":24,"amount":14096070,"change":0.004166666666666726},{"_id":"59d0cb70f2c709b231da9bbc","symbol":"000803.XSHG","name":"300波动","type":"INDX","preclose":7152.64,"low":7137.31,"close":7160.93,"volume":413196645600,"date":20170928,"high":7164.21,"open":7152.61,"amount":39855622393,"change":0.0011590174775361671},{"_id":"59d0cb70f2c709b231da9bc0","symbol":"000806.XSHE","name":"银河生物","type":"CS","preclose":11.96,"low":10.76,"close":10.76,"volume":10229600,"date":20170717,"high":10.76,"open":10.76,"amount":110070496,"change":-0.11152416356877333},{"_id":"59d0cb70f2c709b231da9bbd","symbol":"000804.XSHG","name":"500波动","type":"INDX","preclose":12037.26,"low":12003.88,"close":12008.34,"volume":140220708900,"date":20170928,"high":12049.16,"open":12034.84,"amount":10899425390,"change":-0.0024030232225771236},{"_id":"59d0cb70f2c709b231da9bbe","symbol":"000805.XSHE","name":"*ST炎黄","type":"CS","preclose":1.3692942446695404,"low":1.30013796968623,"close":1.30013796968623,"volume":494257,"date":20060428,"high":1.4246192646561884,"open":1.3692942446695404,"amount":674981,"change":-0.050505050505050664},{"_id":"59d0cb70f2c709b231da9bc5","symbol":"000809.XSHE","name":"*ST新城","type":"CS","preclose":4.25,"low":4.24,"close":4.26,"volume":3200950,"date":20170929,"high":4.29,"open":4.24,"amount":13646486,"change":0.0023584905660376855},{"_id":"59d0cb70f2c709b231da9bbf","symbol":"000805.XSHG","name":"A股资源","type":"INDX","preclose":5054.53,"low":5019.12,"close":5070.75,"volume":162255760000,"date":20170929,"high":5091.75,"open":5063.2,"amount":22739964286,"change":0.0032035076631379868},{"_id":"59d0cb70f2c709b231da9bc2","symbol":"000807.XSHE","name":"云铝股份","type":"CS","preclose":14.3,"low":13.5,"close":13.87,"volume":91623967,"date":20170929,"high":14.48,"open":14.35,"amount":1279674121,"change":-0.029965156794425192},{"_id":"59d0cb70f2c709b231da9bc1","symbol":"000806.XSHG","name":"消费服务","type":"INDX","preclose":7313.35,"low":7322.44,"close":7351.4,"volume":226911210000,"date":20170929,"high":7393.37,"open":7322.44,"amount":36245649818,"change":0.005196355313256138},{"_id":"59d0cb70f2c709b231da9bc3","symbol":"000807.XSHG","name":"食品饮料","type":"INDX","preclose":12330.99,"low":12347.87,"close":12395.08,"volume":40174980000,"date":20170929,"high":12578.62,"open":12348,"amount":11026054638,"change":0.005190314220926477},{"_id":"59d0cb70f2c709b231da9bca","symbol":"000811.XSHG","name":"细分有色","type":"INDX","preclose":6330.8,"low":6266.33,"close":6271.4,"volume":169218527200,"date":20170928,"high":6347.16,"open":6315.05,"amount":22951083213,"change":-0.009406101297693691},{"_id":"59d0cb70f2c709b231da9bc4","symbol":"000808.XSHG","name":"医药生物","type":"INDX","preclose":9556.13,"low":9565.97,"close":9587.43,"volume":51691040000,"date":20170929,"high":9632.24,"open":9565.99,"amount":11553895766,"change":0.0032720084382276264},{"_id":"59d0cb70f2c709b231da9bc7","symbol":"000810.XSHE","name":"创维数字","type":"CS","preclose":10.82,"low":10.71,"close":10.84,"volume":2711407,"date":20170929,"high":10.86,"open":10.73,"amount":29270404,"change":0.0018639328984156173},{"_id":"59d0cb70f2c709b231da9bc8","symbol":"000810.XSHG","name":"细分能源","type":"INDX","preclose":2324.1,"low":2297.34,"close":2299.71,"volume":92271051600,"date":20170928,"high":2317.91,"open":2317.27,"amount":9167238749,"change":-0.010525316428383344},{"_id":"59d0cb70f2c709b231da9bc6","symbol":"000809.XSHG","name":"细分农业","type":"INDX","preclose":4998.68,"low":4973.84,"close":4975.62,"volume":40842915000,"date":20170928,"high":4998.12,"open":4997.28,"amount":4244865205,"change":-0.004614510293599799},{"_id":"59d0cb70f2c709b231da9bc9","symbol":"000811.XSHE","name":"烟台冰轮","type":"CS","preclose":9.48,"low":9.45,"close":9.47,"volume":3827200,"date":20170929,"high":9.54,"open":9.47,"amount":36306104,"change":-0.0010559662090812868},{"_id":"59d0cb70f2c709b231da9bcb","symbol":"000812.XSHE","name":"陕西金叶","type":"CS","preclose":8.61,"low":8.55,"close":8.62,"volume":2501181,"date":20170929,"high":8.64,"open":8.56,"amount":21550301,"change":0.0011682242990653955},{"_id":"59d0cb71f2c709b231da9bcc","symbol":"000812.XSHG","name":"细分机械","type":"INDX","preclose":4497.02,"low":4487.63,"close":4489.18,"volume":66233085200,"date":20170928,"high":4506.99,"open":4497.88,"amount":9137601237,"change":-0.0017430433893301166},{"_id":"59d0cb71f2c709b231da9bce","symbol":"000813.XSHG","name":"细分化工","type":"INDX","preclose":3642.12,"low":3627.84,"close":3630.77,"volume":80041309800,"date":20170928,"high":3650.49,"open":3644.8,"amount":12409097244,"change":-0.0031140254609306156},{"_id":"59d0cb71f2c709b231da9bcd","symbol":"000813.XSHE","name":"德展健康","type":"CS","preclose":7.81,"low":7.76,"close":7.87,"volume":2077703,"date":20170929,"high":7.94,"open":7.88,"amount":16350885,"change":0.007614213197969607},{"_id":"59d0cb71f2c709b231da9bcf","symbol":"000814.XSHG","name":"细分医药","type":"INDX","preclose":9278.52,"low":9291.3,"close":9300.73,"volume":33376240000,"date":20170929,"high":9355.84,"open":9291.32,"amount":8355916929,"change":0.0023904030858908237},{"_id":"59d0cb71f2c709b231da9bd1","symbol":"000815.XSHG","name":"细分食品","type":"INDX","preclose":11990.22,"low":11972.34,"close":12245.32,"volume":46980132600,"date":20170928,"high":12312.89,"open":11976,"amount":12570205826,"change":0.021300935203740844},{"_id":"59d0cb71f2c709b231da9bd4","symbol":"000817.XSHE","name":"辽河油田","type":"CS","preclose":8.75,"low":8.75,"close":8.75,"volume":2521577,"date":20051214,"high":8.76,"open":8.75,"amount":22067664,"change":0},{"_id":"59d0cb71f2c709b231da9bd3","symbol":"000816.XSHG","name":"细分地产","type":"INDX","preclose":6539.33,"low":6526.33,"close":6541.72,"volume":65796350000,"date":20170929,"high":6595.14,"open":6556.01,"amount":7426207474,"change":0.0003645509997697269},{"_id":"59d0cb71f2c709b231da9bd8","symbol":"000819.XSHE","name":"岳阳兴长","type":"CS","preclose":17.09,"low":17.06,"close":17.08,"volume":1453446,"date":20170929,"high":17.39,"open":17.09,"amount":25033712,"change":-0.0005851375073143104},{"_id":"59d0cb71f2c709b231da9bd6","symbol":"000818.XSHE","name":"方大化工","type":"CS","preclose":11.18,"low":11.14,"close":11.55,"volume":8181554,"date":20170929,"high":11.56,"open":11.18,"amount":93025438,"change":0.0330948121645797},{"_id":"59d0cb71f2c709b231da9bd9","symbol":"000819.XSHG","name":"有色金属","type":"INDX","preclose":5726.98,"low":5674.92,"close":5740.56,"volume":185971680000,"date":20170929,"high":5791.6,"open":5753.03,"amount":27485074925,"change":0.0023604952520673173},{"_id":"59d0cb71f2c709b231da9bdb","symbol":"000820.XSHG","name":"煤炭指数","type":"INDX","preclose":3146.76,"low":3099.41,"close":3104.96,"volume":58868568500,"date":20170928,"high":3135.75,"open":3131.22,"amount":6062904849,"change":-0.013349429295929442},{"_id":"59d0cb71f2c709b231da9bd0","symbol":"000815.XSHE","name":"美利云","type":"CS","preclose":15.53,"low":15.65,"close":15.97,"volume":3036700,"date":20170929,"high":16,"open":16,"amount":48101383,"change":0.02750000000000008},{"_id":"59d0cb71f2c709b231da9bd2","symbol":"000816.XSHE","name":"智慧农业","type":"CS","preclose":6.95,"low":6.87,"close":6.99,"volume":22919768,"date":20170929,"high":7.07,"open":6.95,"amount":159835494,"change":0.005755395683453243},{"_id":"59d0cb71f2c709b231da9bdd","symbol":"000821.XSHG","name":"300红利","type":"INDX","preclose":5642.61,"low":5637.64,"close":5643.75,"volume":188586860000,"date":20170929,"high":5677.17,"open":5642.87,"amount":24895790986,"change":0.00020202485614595543},{"_id":"59d0cb71f2c709b231da9bd5","symbol":"000817.XSHG","name":"兴证海西","type":"INDX","preclose":1576.51,"low":1576,"close":1584.82,"volume":164378790000,"date":20170929,"high":1585.17,"open":1576.55,"amount":19670541073,"change":0.0052710031397671785},{"_id":"59d0cb71f2c709b231da9bd7","symbol":"000818.XSHG","name":"细分金融","type":"INDX","preclose":6216.01,"low":6190.59,"close":6207.89,"volume":165512200900,"date":20170928,"high":6221.24,"open":6216.99,"amount":18640338195,"change":-0.001306098288721695},{"_id":"59d0cb71f2c709b231da9bda","symbol":"000820.XSHE","name":"神雾节能","type":"CS","preclose":32.18,"low":28.96,"close":28.96,"volume":10922236,"date":20170714,"high":32.32,"open":32.15,"amount":324492052,"change":-0.10015552099533434},{"_id":"59d0cb71f2c709b231da9bdc","symbol":"000821.XSHE","name":"京山轻机","type":"CS","preclose":12.77,"low":12.79,"close":12.92,"volume":3532143,"date":20170929,"high":13.02,"open":12.79,"amount":45732823,"change":0.011727912431587205},{"_id":"59d0cb71f2c709b231da9bde","symbol":"000822.XSHE","name":"山东海化","type":"CS","preclose":11.68,"low":11.57,"close":11.9,"volume":23047760,"date":20170929,"high":11.95,"open":11.75,"amount":271092250,"change":0.018723404255319202},{"_id":"59d0cb71f2c709b231da9bdf","symbol":"000822.XSHG","name":"500红利","type":"INDX","preclose":9199.56,"low":9182.65,"close":9184.62,"volume":62436283600,"date":20170928,"high":9225.36,"open":9199.52,"amount":7591704517,"change":-0.0016239977737967514},{"_id":"59d0cb71f2c709b231da9be1","symbol":"000823.XSHG","name":"800有色(沪)","type":"INDX","preclose":5602.75,"low":5543.22,"close":5607.06,"volume":1317705600,"date":20170929,"high":5665.19,"open":5629.12,"amount":21519220921,"change":0.0007656614177705219},{"_id":"59d0cb71f2c709b231da9be2","symbol":"000824.XSHG","name":"国企红利","type":"INDX","preclose":1696.67,"low":1688.52,"close":1692.8,"volume":176175021800,"date":20170928,"high":1696.72,"open":1696.23,"amount":20440741866,"change":-0.0022815302170107344},{"_id":"59d0cb71f2c709b231da9be0","symbol":"000823.XSHE","name":"超声电子","type":"CS","preclose":14.98,"low":14.88,"close":15.33,"volume":21832724,"date":20170929,"high":15.44,"open":14.92,"amount":332099567,"change":0.023458445040214455},{"_id":"59d0cb71f2c709b231da9be3","symbol":"000825.XSHE","name":"太钢不锈","type":"CS","preclose":5.03,"low":5.01,"close":5.05,"volume":43362479,"date":20170929,"high":5.1,"open":5.02,"amount":218984680,"change":0.003984063745019836},{"_id":"59d0cb71f2c709b231da9be5","symbol":"000826.XSHE","name":"启迪桑德","type":"CS","preclose":35.75,"low":35.6,"close":35.95,"volume":7605357,"date":20170929,"high":36.04,"open":35.81,"amount":272629302,"change":0.005585032113934734},{"_id":"59d0cb71f2c709b231da9be6","symbol":"000826.XSHG","name":"民企红利","type":"INDX","preclose":3665.35,"low":3646.64,"close":3648.56,"volume":38555019000,"date":20170928,"high":3665.15,"open":3662.85,"amount":5562993353,"change":-0.004583862293023182},{"_id":"59d0cb71f2c709b231da9be8","symbol":"000827.XSHG","name":"中证环保","type":"INDX","preclose":1830.34,"low":1833.82,"close":1845.03,"volume":1711582900,"date":20170929,"high":1845.09,"open":1833.82,"amount":23586573831,"change":0.008010600822327194},{"_id":"59d0cb71f2c709b231da9be4","symbol":"000825.XSHG","name":"央企红利","type":"INDX","preclose":2842.09,"low":2823.26,"close":2832.59,"volume":142111573700,"date":20170928,"high":2843.09,"open":2841.81,"amount":11812276634,"change":-0.0033429398869030654},{"_id":"59d0cb71f2c709b231da9bea","symbol":"000828.XSHG","name":"300高贝","type":"INDX","preclose":3049.3,"low":3053.65,"close":3065.08,"volume":271328310000,"date":20170929,"high":3078.19,"open":3053.65,"amount":40411838320,"change":0.0051675863311118645},{"_id":"59d0cb71f2c709b231da9beb","symbol":"000829.XSHE","name":"天音控股","type":"CS","preclose":10.13,"low":10.12,"close":10.2,"volume":3454498,"date":20170929,"high":10.25,"open":10.13,"amount":35227633,"change":0.006910167818361155},{"_id":"59d0cb71f2c709b231da9be7","symbol":"000827.XSHE","name":"*ST长兴","type":"CS","preclose":1.12,"low":1.08,"close":1.16,"volume":963530,"date":20050428,"high":1.18,"open":1.1,"amount":1116493,"change":0.03636363636363619},{"_id":"59d0cb71f2c709b231da9be9","symbol":"000828.XSHE","name":"东莞控股","type":"CS","preclose":12.53,"low":12.54,"close":12.7,"volume":5325646,"date":20170929,"high":12.77,"open":12.54,"amount":67532212,"change":0.01355661881977671},{"_id":"59d0cb71f2c709b231da9bef","symbol":"000831.XSHE","name":"五矿稀土","type":"CS","preclose":14.67,"low":14.6,"close":14.79,"volume":13666456,"date":20170929,"high":14.98,"open":14.77,"amount":202289031,"change":0.00812457684495594},{"_id":"59d0cb71f2c709b231da9bed","symbol":"000830.XSHE","name":"鲁西化工","type":"CS","preclose":11.2,"low":11.01,"close":11.12,"volume":66231202,"date":20170929,"high":11.33,"open":11.29,"amount":736514445,"change":-0.0070859167404783065},{"_id":"59d0cb71f2c709b231da9bee","symbol":"000830.XSHG","name":"500高贝","type":"INDX","preclose":5049.7,"low":5035.39,"close":5042.53,"volume":218725056100,"date":20170928,"high":5073.97,"open":5043,"amount":34906062948,"change":-0.0014217727543129235},{"_id":"59d0cb71f2c709b231da9bec","symbol":"000829.XSHG","name":"300低贝","type":"INDX","preclose":5653.49,"low":5645.35,"close":5659.79,"volume":399914499000,"date":20170928,"high":5662.44,"open":5648.84,"amount":38819205936,"change":0.0011152732242372208},{"_id":"59d0cb71f2c709b231da9bf0","symbol":"000831.XSHG","name":"500低贝","type":"INDX","preclose":10656.15,"low":10633.81,"close":10639.3,"volume":187797223600,"date":20170928,"high":10670.68,"open":10652.43,"amount":20228520965,"change":-0.0015817987069617321},{"_id":"59d0cb71f2c709b231da9bf2","symbol":"000832.XSHG","name":"中证转债","type":"INDX","preclose":300.78,"low":300.8,"close":303.05,"volume":36055500,"date":20170929,"high":303.57,"open":300.88,"amount":416783031,"change":0.007544536027652348},{"_id":"59d0cb71f2c709b231da9bf1","symbol":"000832.XSHE","name":"*ST龙涤","type":"CS","preclose":1.38,"low":1.31,"close":1.45,"volume":6714683,"date":20050429,"high":1.45,"open":1.31,"amount":8944557,"change":0.05343511450381684},{"_id":"59d0cb71f2c709b231da9bf3","symbol":"000833.XSHE","name":"贵糖股份","type":"CS","preclose":8.1,"low":8.11,"close":8.22,"volume":3598198,"date":20170929,"high":8.27,"open":8.11,"amount":29531847,"change":0.014796547472256597},{"_id":"59d0cb71f2c709b231da9bf5","symbol":"000835.XSHE","name":"长城动漫","type":"CS","preclose":9.4,"low":9.38,"close":9.48,"volume":2370500,"date":20170929,"high":9.52,"open":9.39,"amount":22429195,"change":0.008519701810436642},{"_id":"59d0cb71f2c709b231da9bf4","symbol":"000833.XSHG","name":"中高企债","type":"INDX","preclose":169.7,"low":169.5,"close":169.73,"volume":2068320000,"date":20170929,"high":169.73,"open":169.72,"amount":201279873,"change":0.00017676172519444459},{"_id":"59d0cb71f2c709b231da9bf6","symbol":"000836.XSHE","name":"鑫茂科技","type":"CS","preclose":6.21,"low":6,"close":6.05,"volume":13096624,"date":20170523,"high":6.2,"open":6.2,"amount":79906332,"change":-0.025806451612903247},{"_id":"59d0cb71f2c709b231da9bf7","symbol":"000837.XSHE","name":"秦川机床","type":"CS","preclose":7.45,"low":7.44,"close":7.47,"volume":4075862,"date":20170929,"high":7.51,"open":7.47,"amount":30450079,"change":0.002677376171352018},{"_id":"59d0cb71f2c709b231da9bfc","symbol":"000840.XSHG","name":"浙江民企","type":"INDX","preclose":8671.81,"low":8624.42,"close":8625.42,"volume":186829565900,"date":20170928,"high":8673.39,"open":8664.4,"amount":27198221221,"change":-0.0053540926088360905},{"_id":"59d0cb71f2c709b231da9bfb","symbol":"000839.XSHG","name":"浙企综指","type":"INDX","preclose":7474.18,"low":7440.86,"close":7440.97,"volume":242356072300,"date":20170928,"high":7479.62,"open":7469.17,"amount":34390380660,"change":-0.004446277163326051},{"_id":"59d0cb71f2c709b231da9c01","symbol":"000846.XSHG","name":"ESG100","type":"INDX","preclose":1222.86,"low":1223.39,"close":1224.86,"volume":503433300000,"date":20170929,"high":1230.5,"open":1223.44,"amount":51243791220,"change":0.0016347348460079775},{"_id":"59d0cb71f2c709b231da9c00","symbol":"000844.XSHG","name":"300稳定","type":"INDX","preclose":4175.39,"low":4168.48,"close":4190.66,"volume":543395898200,"date":20170928,"high":4194.08,"open":4176.32,"amount":67093999254,"change":0.0036563290169334553},{"_id":"59d0cb71f2c709b231da9bf8","symbol":"000838.XSHE","name":"财信发展","type":"CS","preclose":6.59,"low":7.05,"close":7.25,"volume":8533589,"date":20170929,"high":7.25,"open":7.17,"amount":61623459,"change":0.09205020920502094},{"_id":"59d0cb71f2c709b231da9c04","symbol":"000851.XSHE","name":"高鸿股份","type":"CS","preclose":11.5,"low":11.51,"close":11.61,"volume":6850463,"date":20170929,"high":11.7,"open":11.51,"amount":79542640,"change":0.009556907037358769},{"_id":"59d0cb71f2c709b231da9bfd","symbol":"000841.XSHG","name":"800医药","type":"INDX","preclose":9850.85,"low":9864.41,"close":9880.04,"volume":40844420000,"date":20170929,"high":9933.78,"open":9864.43,"amount":9442546435,"change":0.0029591167457218015},{"_id":"59d0cb71f2c709b231da9c02","symbol":"000848.XSHE","name":"承德露露","type":"CS","preclose":10.12,"low":10.02,"close":10.08,"volume":23913589,"date":20170929,"high":10.31,"open":10.02,"amount":242625895,"change":-0.003992015968063787},{"_id":"59d0cb71f2c709b231da9bf9","symbol":"000838.XSHG","name":"创业价值","type":"INDX","preclose":2051.06,"low":2036.54,"close":2037.44,"volume":112809034300,"date":20170928,"high":2051.06,"open":2049.91,"amount":10823794317,"change":-0.006644194135352231},{"_id":"59d0cb71f2c709b231da9bfe","symbol":"000842.XSHG","name":"800等权","type":"INDX","preclose":6339.04,"low":6343.83,"close":6373.82,"volume":1642423220000,"date":20170929,"high":6383.18,"open":6343.83,"amount":207826557043,"change":0.0054824924375337526},{"_id":"59d0cb71f2c709b231da9bfa","symbol":"000839.XSHE","name":"中信国安","type":"CS","preclose":11.15,"low":11.09,"close":11.2,"volume":66310215,"date":20170929,"high":11.29,"open":11.18,"amount":741210144,"change":0.004472271914132284},{"_id":"59d0cb71f2c709b231da9bff","symbol":"000843.XSHG","name":"300动态","type":"INDX","preclose":3177.11,"low":3155.07,"close":3155.82,"volume":392044793400,"date":20170928,"high":3177.84,"open":3176.61,"amount":48552339222,"change":-0.006702113259103246},{"_id":"59d0cb71f2c709b231da9c03","symbol":"000850.XSHE","name":"华茂股份","type":"CS","preclose":5.23,"low":5.23,"close":5.26,"volume":2249629,"date":20170929,"high":5.28,"open":5.24,"amount":11821620,"change":0.005725190839694534},{"_id":"59d0cb71f2c709b231da9c05","symbol":"000852.XSHE","name":"石化机械","type":"CS","preclose":13.39,"low":13.33,"close":13.42,"volume":9831261,"date":20170929,"high":13.56,"open":13.45,"amount":132019471,"change":0.002230483271375417},{"_id":"59d0cb71f2c709b231da9c07","symbol":"000858.XSHE","name":"五粮液","type":"CS","preclose":57.45,"low":56.63,"close":57.28,"volume":21716197,"date":20170929,"high":58.45,"open":57.4,"amount":1253717250,"change":-0.0029616724738676255},{"_id":"59d0cb71f2c709b231da9c08","symbol":"000859.XSHE","name":"国风塑业","type":"CS","preclose":5.05,"low":5.05,"close":5.09,"volume":3761313,"date":20170929,"high":5.12,"open":5.05,"amount":19146541,"change":0.007920792079207928},{"_id":"59d0cb71f2c709b231da9c06","symbol":"000856.XSHE","name":"冀东装备","type":"CS","preclose":27.5,"low":27.44,"close":27.75,"volume":10810053,"date":20170929,"high":28.26,"open":27.44,"amount":300025045,"change":0.00911078717201166},{"_id":"59d0cb71f2c709b231da9c0a","symbol":"000861.XSHE","name":"海印股份","type":"CS","preclose":3.68,"low":3.67,"close":3.71,"volume":3923892,"date":20170929,"high":3.72,"open":3.67,"amount":14529569,"change":0.008174386920980874},{"_id":"59d0cb71f2c709b231da9c09","symbol":"000860.XSHE","name":"顺鑫农业","type":"CS","preclose":19.63,"low":19.55,"close":19.73,"volume":5859174,"date":20170929,"high":19.88,"open":19.6,"amount":115847565,"change":0.005102040816326603},{"_id":"59d0cb71f2c709b231da9c0b","symbol":"000862.XSHE","name":"银星能源","type":"CS","preclose":7.88,"low":7.85,"close":7.9,"volume":3298725,"date":20170310,"high":7.95,"open":7.88,"amount":26069587,"change":0.0025380710659899065},{"_id":"59d0cb71f2c709b231da9c0c","symbol":"000863.XSHE","name":"三湘印象","type":"CS","preclose":7,"low":7,"close":7.18,"volume":4146449,"date":20170929,"high":7.29,"open":7,"amount":29627085,"change":0.025714285714285672},{"_id":"59d0cb71f2c709b231da9c0d","symbol":"000866.XSHE","name":"扬子石化","type":"CS","preclose":13.88,"low":13.71,"close":13.84,"volume":539963,"date":20060406,"high":13.86,"open":13.8,"amount":7463243,"change":-0.002898550724637748},{"_id":"59d0cb71f2c709b231da9c0f","symbol":"000869.XSHE","name":"张裕A","type":"CS","preclose":37.78,"low":37.38,"close":37.5,"volume":3412271,"date":20170929,"high":38.19,"open":37.69,"amount":128850143,"change":-0.007429026266914332},{"_id":"59d0cb71f2c709b231da9c0e","symbol":"000868.XSHE","name":"安凯客车","type":"CS","preclose":9.56,"low":8.88,"close":10.52,"volume":213939567,"date":20170929,"high":10.52,"open":9.58,"amount":2062434081,"change":0.10020876826722329},{"_id":"59d0cb71f2c709b231da9c10","symbol":"000875.XSHE","name":"吉电股份","type":"CS","preclose":4.92,"low":4.92,"close":4.95,"volume":3691140,"date":20170929,"high":4.96,"open":4.92,"amount":18255791,"change":0.006097560975609807},{"_id":"59d0cb71f2c709b231da9c11","symbol":"000876.XSHE","name":"新希望","type":"CS","preclose":7.34,"low":7.34,"close":7.37,"volume":9174684,"date":20170929,"high":7.38,"open":7.36,"amount":67578731,"change":0.004076086956521773},{"_id":"59d0cb71f2c709b231da9c12","symbol":"000877.XSHE","name":"天山股份","type":"CS","preclose":11.87,"low":11.88,"close":11.92,"volume":11823680,"date":20170929,"high":12.08,"open":11.96,"amount":141381475,"change":0.004180602006689022},{"_id":"59d0cb72f2c709b231da9c13","symbol":"000878.XSHE","name":"云南铜业","type":"CS","preclose":14.32,"low":14.36,"close":14.56,"volume":22482536,"date":20170929,"high":14.6,"open":14.5,"amount":326058503,"change":0.01655172413793105},{"_id":"59d0cb72f2c709b231da9c15","symbol":"000881.XSHE","name":"中广核技","type":"CS","preclose":15.96,"low":15.95,"close":16.13,"volume":1769033,"date":20170929,"high":16.2,"open":15.96,"amount":28475101,"change":0.010651629072681587},{"_id":"59d0cb72f2c709b231da9c16","symbol":"000882.XSHE","name":"华联股份","type":"CS","preclose":3.51,"low":3.51,"close":3.54,"volume":11628814,"date":20170929,"high":3.55,"open":3.52,"amount":41028512,"change":0.008522727272727343},{"_id":"59d0cb72f2c709b231da9c14","symbol":"000880.XSHE","name":"潍柴重机","type":"CS","preclose":11.11,"low":11.02,"close":11.14,"volume":1363316,"date":20170929,"high":11.2,"open":11.11,"amount":15151051,"change":0.0027002700270028026},{"_id":"59d0cb72f2c709b231da9c17","symbol":"000883.XSHE","name":"湖北能源","type":"CS","preclose":4.96,"low":4.96,"close":4.98,"volume":7941371,"date":20170929,"high":5.01,"open":4.97,"amount":39630756,"change":0.004024144869215385},{"_id":"59d0cb72f2c709b231da9c19","symbol":"000886.XSHE","name":"海南高速","type":"CS","preclose":6.75,"low":6.68,"close":6.75,"volume":6965256,"date":20170929,"high":6.8,"open":6.71,"amount":46926225,"change":0},{"_id":"59d0cb72f2c709b231da9c1a","symbol":"000887.XSHE","name":"中鼎股份","type":"CS","preclose":21.09,"low":20.71,"close":20.85,"volume":9444049,"date":20170929,"high":21.16,"open":21.08,"amount":196776527,"change":-0.011385199240986644},{"_id":"59d0cb72f2c709b231da9c1e","symbol":"000892.XSHE","name":"欢瑞世纪","type":"CS","preclose":8.11,"low":8.12,"close":8.17,"volume":2893025,"date":20170929,"high":8.25,"open":8.13,"amount":23659753,"change":0.007380073800738068},{"_id":"59d0cb72f2c709b231da9c1c","symbol":"000889.XSHE","name":"茂业通信","type":"CS","preclose":16.96337456975419,"low":16.554257888954236,"close":16.67399935650544,"volume":10073461,"date":20170413,"high":16.96337456975419,"open":16.95339611412492,"amount":167953433,"change":-0.017068864037669336},{"_id":"59d0cb72f2c709b231da9c18","symbol":"000885.XSHE","name":"同力水泥","type":"CS","preclose":19.25,"low":18.91,"close":19.07,"volume":9134781,"date":20170929,"high":19.34,"open":19.16,"amount":174503930,"change":-0.009394572025052178},{"_id":"59d0cb72f2c709b231da9c1b","symbol":"000888.XSHE","name":"峨眉山A","type":"CS","preclose":11.42,"low":11.35,"close":11.51,"volume":4796974,"date":20170929,"high":11.55,"open":11.42,"amount":54897537,"change":0.007880910683012247},{"_id":"59d0cb72f2c709b231da9c1d","symbol":"000890.XSHE","name":"法尔胜","type":"CS","preclose":7.81,"low":7.75,"close":7.85,"volume":3929968,"date":20170929,"high":7.93,"open":7.81,"amount":30817693,"change":0.005121638924455831},{"_id":"59d0cb72f2c709b231da9c1f","symbol":"000893.XSHE","name":"东凌国际","type":"CS","preclose":9.01,"low":8.91,"close":9.12,"volume":4128350,"date":20170929,"high":9.16,"open":9.06,"amount":37343662,"change":0.01214128035320082},{"_id":"59d0cb72f2c709b231da9c20","symbol":"000895.XSHE","name":"双汇发展","type":"CS","preclose":24.83,"low":24.71,"close":24.9,"volume":16148012,"date":20170929,"high":25.52,"open":24.71,"amount":406566373,"change":0.002832861189801711},{"_id":"59d0cb72f2c709b231da9c21","symbol":"000897.XSHE","name":"津滨发展","type":"CS","preclose":4.22,"low":4.2,"close":4.22,"volume":6939400,"date":20170929,"high":4.26,"open":4.23,"amount":29331391,"change":0},{"_id":"59d0cb72f2c709b231da9c22","symbol":"000898.XSHE","name":"鞍钢股份","type":"CS","preclose":6.54,"low":6.48,"close":6.55,"volume":46445036,"date":20170929,"high":6.65,"open":6.54,"amount":304993446,"change":0.0015290519877675516},{"_id":"59d0cb72f2c709b231da9c23","symbol":"000899.XSHE","name":"赣能股份","type":"CS","preclose":7.24,"low":7.21,"close":7.22,"volume":1325201,"date":20170929,"high":7.29,"open":7.24,"amount":9590967,"change":-0.002762430939226583},{"_id":"59d0cb72f2c709b231da9c27","symbol":"000902.XSHE","name":"新洋丰","type":"CS","preclose":10.08,"low":10,"close":10.11,"volume":7787873,"date":20170929,"high":10.15,"open":10.08,"amount":78508551,"change":0.0029761904761904127},{"_id":"59d0cb72f2c709b231da9c26","symbol":"000901.XSHG","name":"小康指数","type":"INDX","preclose":5670.02,"low":5677.18,"close":5685.63,"volume":2733503500,"date":20170929,"high":5712.8,"open":5678.1,"amount":29320988455,"change":0.002749159049682054},{"_id":"59d0cb72f2c709b231da9c24","symbol":"000900.XSHE","name":"现代投资","type":"CS","preclose":5.98,"low":5.98,"close":6.05,"volume":6997233,"date":20170929,"high":6.08,"open":5.98,"amount":42300889,"change":0.011705685618728996},{"_id":"59d0cb72f2c709b231da9c2b","symbol":"000904.XSHG","name":"中证200","type":"INDX","preclose":4395.87,"low":4401.21,"close":4414.16,"volume":3802399300,"date":20170929,"high":4426.37,"open":4401.21,"amount":54484700822,"change":0.004155675371091123},{"_id":"59d0cb72f2c709b231da9c29","symbol":"000903.XSHE","name":"云内动力","type":"CS","preclose":4.09,"low":4.04,"close":4.06,"volume":19901767,"date":20170929,"high":4.08,"open":4.07,"amount":80736914,"change":-0.007371007371007432},{"_id":"59d0cb72f2c709b231da9c25","symbol":"000901.XSHE","name":"航天科技","type":"CS","preclose":28.69,"low":28.68,"close":28.73,"volume":3435678,"date":20170929,"high":29.06,"open":28.68,"amount":99236788,"change":0.0013947001394699842},{"_id":"59d0cb72f2c709b231da9c28","symbol":"000902.XSHG","name":"中证流通","type":"INDX","preclose":5291.47,"low":5279.9,"close":5281.42,"volume":33124070100,"date":20170928,"high":5299.41,"open":5288.93,"amount":440355515563,"change":-0.0019001953136078907},{"_id":"59d0cb72f2c709b231da9c2a","symbol":"000903.XSHG","name":"中证100","type":"INDX","preclose":3756.96,"low":3758.54,"close":3769.67,"volume":5528203500,"date":20170929,"high":3788.04,"open":3758.54,"amount":61572075743,"change":0.0033816322295359465},{"_id":"59d0cb72f2c709b231da9c2c","symbol":"000905.XSHE","name":"厦门港务","type":"CS","preclose":12.91,"low":12.92,"close":13.08,"volume":5125602,"date":20170929,"high":13.11,"open":12.92,"amount":66812673,"change":0.0131578947368421},{"_id":"59d0cb72f2c709b231da9c2d","symbol":"000905.XSHG","name":"中证500(沪)","type":"INDX","preclose":6567.79,"low":6572.45,"close":6603.26,"volume":7093629400,"date":20170929,"high":6611.65,"open":6572.45,"amount":91769780477,"change":0.005396769849903804},{"_id":"59d0cb72f2c709b231da9c2e","symbol":"000906.XSHE","name":"浙商中拓","type":"CS","preclose":8.9,"low":8.91,"close":9.04,"volume":1636641,"date":20170929,"high":9.05,"open":8.91,"amount":14712447,"change":0.01571268237934891},{"_id":"59d0cb72f2c709b231da9c2f","symbol":"000906.XSHG","name":"中证800","type":"INDX","preclose":4297.35,"low":4300.36,"close":4315.17,"volume":16424232200,"date":20170929,"high":4329.2,"open":4300.36,"amount":207826557043,"change":0.004143839120445663},{"_id":"59d0cb72f2c709b231da9c30","symbol":"000907.XSHG","name":"中证700","type":"INDX","preclose":5374.32,"low":5364.9,"close":5366.47,"volume":11747208100,"date":20170928,"high":5388.45,"open":5372.32,"amount":154542320830,"change":-0.0014611936742411947},{"_id":"59d0cb72f2c709b231da9c31","symbol":"000908.XSHE","name":"景峰医药","type":"CS","preclose":7.3,"low":7.3,"close":7.41,"volume":1756831,"date":20170929,"high":7.41,"open":7.3,"amount":12921318,"change":0.015068493150684975},{"_id":"59d0cb72f2c709b231da9c32","symbol":"000908.XSHG","name":"300能源","type":"INDX","preclose":1901.22,"low":1891.04,"close":1899.02,"volume":233775500,"date":20170929,"high":1907.86,"open":1897.78,"amount":1962535752,"change":-0.0011592492280454243},{"_id":"59d0cb72f2c709b231da9c34","symbol":"000909.XSHG","name":"300材料","type":"INDX","preclose":2639.24,"low":2626.6,"close":2642.09,"volume":1140312100,"date":20170929,"high":2656.3,"open":2645.92,"amount":14667258703,"change":0.001077130071959985},{"_id":"59d0cb72f2c709b231da9c33","symbol":"000909.XSHE","name":"数源科技","type":"CS","preclose":13.64,"low":13.52,"close":13.87,"volume":4953634,"date":20170929,"high":13.89,"open":13.6,"amount":67888690,"change":0.016911764705882255},{"_id":"59d0cb72f2c709b231da9c35","symbol":"000910.XSHE","name":"大亚圣象","type":"CS","preclose":20.8,"low":20.6,"close":20.88,"volume":1762727,"date":20170929,"high":21,"open":20.83,"amount":36586323,"change":0.0038406144983196494},{"_id":"59d0cb72f2c709b231da9c36","symbol":"000910.XSHG","name":"300工业","type":"INDX","preclose":2584.41,"low":2586.48,"close":2588.88,"volume":1068426600,"date":20170929,"high":2598.59,"open":2587.09,"amount":11547610891,"change":0.0017278100104751882},{"_id":"59d0cb72f2c709b231da9c37","symbol":"000911.XSHE","name":"南宁糖业","type":"CS","preclose":11.58,"low":11.57,"close":11.67,"volume":2228478,"date":20170929,"high":11.7,"open":11.58,"amount":25973820,"change":0.007772020725388589},{"_id":"59d0cb72f2c709b231da9c38","symbol":"000911.XSHG","name":"300可选","type":"INDX","preclose":5513.19,"low":5517.17,"close":5537.58,"volume":805541400,"date":20170929,"high":5557.44,"open":5518.02,"amount":13883899292,"change":0.004420063718507785},{"_id":"59d0cb72f2c709b231da9c39","symbol":"000912.XSHE","name":"泸天化","type":"CS","preclose":9.66,"low":9.01,"close":9.38,"volume":19242458,"date":20170929,"high":9.76,"open":9.61,"amount":181725999,"change":-0.02913631633714874},{"_id":"59d0cb72f2c709b231da9c3a","symbol":"000912.XSHG","name":"300消费","type":"INDX","preclose":11909.68,"low":11929.77,"close":12001.41,"volume":229881000,"date":20170929,"high":12181.42,"open":11929.77,"amount":6769814938,"change":0.007689167519574942},{"_id":"59d0cb72f2c709b231da9c3c","symbol":"000913.XSHG","name":"300医药","type":"INDX","preclose":9226.23,"low":9239.57,"close":9247.12,"volume":127809600,"date":20170929,"high":9315.55,"open":9242.28,"amount":4586328645,"change":0.0022602647831488805},{"_id":"59d0cb72f2c709b231da9c3b","symbol":"000913.XSHE","name":"钱江摩托","type":"CS","preclose":17.41,"low":17.28,"close":17.37,"volume":846379,"date":20170929,"high":17.63,"open":17.31,"amount":14699691,"change":-0.002310803004043856},{"_id":"59d0cb72f2c709b231da9c3d","symbol":"000914.XSHG","name":"300金融","type":"INDX","preclose":6212.45,"low":6214.07,"close":6240.84,"volume":2341628100,"date":20170929,"high":6262.29,"open":6214.44,"amount":29581545600,"change":0.004568392324972214},{"_id":"59d0cb72f2c709b231da9c41","symbol":"000916.XSHG","name":"300电信","type":"INDX","preclose":3447.76,"low":3428.98,"close":3449.12,"volume":540198400,"date":20170928,"high":3481.42,"open":3457.18,"amount":7680329912,"change":0.0003933842033101177},{"_id":"59d0cb72f2c709b231da9c40","symbol":"000916.XSHE","name":"华北高速","type":"CS","preclose":9.07,"low":9.1,"close":9.37,"volume":30827550,"date":20170929,"high":9.7,"open":9.18,"amount":290006468,"change":0.03267973856209139},{"_id":"59d0cb72f2c709b231da9c42","symbol":"000917.XSHE","name":"电广传媒","type":"CS","preclose":10.51,"low":10.51,"close":10.55,"volume":8442976,"date":20170929,"high":10.69,"open":10.51,"amount":89561826,"change":0.0038058991436727804},{"_id":"59d0cb72f2c709b231da9c3e","symbol":"000915.XSHE","name":"山大华特","type":"CS","preclose":33.68,"low":33.65,"close":34.46,"volume":4247989,"date":20170929,"high":34.72,"open":33.69,"amount":145419481,"change":0.023152270703472876},{"_id":"59d0cb72f2c709b231da9c45","symbol":"000918.XSHG","name":"300成长","type":"INDX","preclose":4072.8,"low":4075.22,"close":4095.12,"volume":2021676600,"date":20170929,"high":4103.17,"open":4075.63,"amount":37560927794,"change":0.00547645394699708},{"_id":"59d0cb72f2c709b231da9c3f","symbol":"000915.XSHG","name":"300信息","type":"INDX","preclose":2175.69,"low":2174.14,"close":2202.4,"volume":2435333500,"date":20170928,"high":2213.74,"open":2174.89,"amount":25009025636,"change":0.012281080882251534},{"_id":"59d0cb72f2c709b231da9c43","symbol":"000917.XSHG","name":"300公用","type":"INDX","preclose":1963.86,"low":1954.88,"close":1958.79,"volume":260259900,"date":20170929,"high":1969.34,"open":1962.17,"amount":1381753564,"change":-0.002583873976260944},{"_id":"59d0cb72f2c709b231da9c44","symbol":"000918.XSHE","name":"嘉凯城","type":"CS","preclose":6.98,"low":6.97,"close":7.08,"volume":4746991,"date":20170929,"high":7.1,"open":6.98,"amount":33368581,"change":0.014326647564469863},{"_id":"59d0cb72f2c709b231da9c47","symbol":"000919.XSHG","name":"300价值","type":"INDX","preclose":4643.31,"low":4646.24,"close":4657.87,"volume":3070004200,"date":20170929,"high":4676.53,"open":4646.36,"amount":38945272334,"change":0.0031336357923190394},{"_id":"59d0cb72f2c709b231da9c46","symbol":"000919.XSHE","name":"金陵药业","type":"CS","preclose":10.41,"low":10.39,"close":10.43,"volume":3469683,"date":20170929,"high":10.47,"open":10.42,"amount":36173370,"change":0.0019193857965450647},{"_id":"59d0cb73f2c709b231da9c48","symbol":"000920.XSHE","name":"南方汇通","type":"CS","preclose":12,"low":11.83,"close":11.94,"volume":11298615,"date":20170929,"high":12.09,"open":11.97,"amount":135138825,"change":-0.005012531328320843},{"_id":"59d0cb73f2c709b231da9c49","symbol":"000920.XSHG","name":"300R成长","type":"INDX","preclose":3351.13,"low":3350.45,"close":3357.85,"volume":6802804200,"date":20170928,"high":3364.77,"open":3351.16,"amount":88696916225,"change":0.002005275785101219},{"_id":"59d0cb73f2c709b231da9c4a","symbol":"000921.XSHE","name":"海信科龙","type":"CS","preclose":13.37,"low":13.25,"close":13.25,"volume":7195788,"date":20170929,"high":13.46,"open":13.34,"amount":95992697,"change":-0.008995502248875504},{"_id":"59d0cb73f2c709b231da9c4c","symbol":"000922.XSHE","name":"*ST佳电","type":"CS","preclose":8.09,"low":8.02,"close":8.15,"volume":4702934,"date":20170929,"high":8.18,"open":8.06,"amount":38131365,"change":0.007444168734491377},{"_id":"59d0cb73f2c709b231da9c4e","symbol":"000923.XSHE","name":"河北宣工","type":"CS","preclose":27.65,"low":27.57,"close":27.98,"volume":2180401,"date":20170929,"high":28.04,"open":27.57,"amount":60785396,"change":0.011969532100108881},{"_id":"59d0cb73f2c709b231da9c4b","symbol":"000921.XSHG","name":"300R价值","type":"INDX","preclose":3996.6,"low":3983.65,"close":3994.1,"volume":8020219300,"date":20170928,"high":3997.41,"open":3997.23,"amount":91058540018,"change":-0.000625433112430358},{"_id":"59d0cb73f2c709b231da9c51","symbol":"000925.XSHG","name":"基本面50","type":"INDX","preclose":4153.26,"low":4152.13,"close":4156.47,"volume":2092379900,"date":20170929,"high":4172.51,"open":4153.23,"amount":26735787427,"change":0.0007728924234872706},{"_id":"59d0cb73f2c709b231da9c53","symbol":"000926.XSHG","name":"中证央企","type":"INDX","preclose":2020.52,"low":2012.07,"close":2013.61,"volume":5499829800,"date":20170928,"high":2021.47,"open":2020.76,"amount":64456119322,"change":-0.003419505532571944},{"_id":"59d0cb73f2c709b231da9c50","symbol":"000925.XSHE","name":"众合科技","type":"CS","preclose":17.07,"low":17.08,"close":17.45,"volume":1827584,"date":20170929,"high":17.46,"open":17.08,"amount":31618841,"change":0.022248243559718914},{"_id":"59d0cb73f2c709b231da9c4d","symbol":"000922.XSHG","name":"中证红利","type":"INDX","preclose":4663.26,"low":4664.79,"close":4672.25,"volume":2299203400,"date":20170929,"high":4694.18,"open":4665.18,"amount":31309100740,"change":0.0019270424721017799},{"_id":"59d0cb73f2c709b231da9c4f","symbol":"000923.XSHG","name":"公司债指(沪)","type":"INDX","preclose":181.08,"low":0,"close":181.11,"volume":138963000,"date":20170928,"high":0,"open":0,"amount":1372430359,"change":null},{"_id":"59d0cb73f2c709b231da9c52","symbol":"000926.XSHE","name":"福星股份","type":"CS","preclose":12.33,"low":12.29,"close":12.39,"volume":6401750,"date":20170929,"high":12.4,"open":12.32,"amount":78949026,"change":0.004870129870129911},{"_id":"59d0cb73f2c709b231da9c54","symbol":"000927.XSHE","name":"一汽夏利","type":"CS","preclose":5.77,"low":5.72,"close":5.78,"volume":9770236,"date":20170908,"high":5.89,"open":5.76,"amount":56591738,"change":0.0017361111111112283},{"_id":"59d0cb73f2c709b231da9c55","symbol":"000927.XSHG","name":"央企100","type":"INDX","preclose":1793.86,"low":1785.07,"close":1787.45,"volume":3092801800,"date":20170928,"high":1795.03,"open":1794.64,"amount":32165548956,"change":-0.003571746979895608},{"_id":"59d0cb73f2c709b231da9c56","symbol":"000928.XSHE","name":"中钢国际","type":"CS","preclose":8.16,"low":8.15,"close":8.22,"volume":7860765,"date":20170929,"high":8.28,"open":8.15,"amount":64753256,"change":0.00736196319018411},{"_id":"59d0cb73f2c709b231da9c57","symbol":"000928.XSHG","name":"中证能源","type":"INDX","preclose":2189.19,"low":2176.61,"close":2188.17,"volume":425745700,"date":20170929,"high":2200.22,"open":2184.54,"amount":3700222261,"change":-0.000466917520393301},{"_id":"59d0cb73f2c709b231da9c58","symbol":"000929.XSHE","name":"兰州黄河","type":"CS","preclose":13.05,"low":12.79,"close":12.93,"volume":1660909,"date":20170929,"high":13.1,"open":13.1,"amount":21397060,"change":-0.009160305343511527},{"_id":"59d0cb73f2c709b231da9c5c","symbol":"000931.XSHE","name":"中关村","type":"CS","preclose":7.41,"low":7.41,"close":7.55,"volume":5082848,"date":20170929,"high":7.59,"open":7.45,"amount":38249410,"change":0.01879194630872479},{"_id":"59d0cb73f2c709b231da9c5b","symbol":"000930.XSHG","name":"中证工业","type":"INDX","preclose":3398.86,"low":3382.92,"close":3383.82,"volume":2650792700,"date":20170928,"high":3399.12,"open":3399.12,"amount":31222874746,"change":-0.004424674621666774},{"_id":"59d0cb73f2c709b231da9c5a","symbol":"000930.XSHE","name":"中粮生化","type":"CS","preclose":13.83,"low":13.72,"close":13.85,"volume":31205141,"date":20170929,"high":14.02,"open":13.87,"amount":432912346,"change":0.001441961067051159},{"_id":"59d0cb73f2c709b231da9c5f","symbol":"000932.XSHG","name":"中证消费","type":"INDX","preclose":10812.44,"low":10837.01,"close":10899.44,"volume":504665500,"date":20170929,"high":11030.99,"open":10837.01,"amount":11049759460,"change":0.008028044635928176},{"_id":"59d0cb73f2c709b231da9c60","symbol":"000933.XSHE","name":"神火股份","type":"CS","preclose":11.35,"low":11,"close":11.37,"volume":54339399,"date":20170929,"high":11.58,"open":11.44,"amount":613406314,"change":0.001748251748251711},{"_id":"59d0cb73f2c709b231da9c59","symbol":"000929.XSHG","name":"中证材料","type":"INDX","preclose":3331.82,"low":3303.8,"close":3306.59,"volume":3484401600,"date":20170928,"high":3333.33,"open":3327.25,"amount":42104944388,"change":-0.007582838680592086},{"_id":"59d0cb73f2c709b231da9c5d","symbol":"000931.XSHG","name":"中证可选","type":"INDX","preclose":5499.84,"low":5502.59,"close":5532.03,"volume":1575561100,"date":20170929,"high":5540.54,"open":5502.73,"amount":21984944874,"change":0.00584982363299664},{"_id":"59d0cb73f2c709b231da9c61","symbol":"000933.XSHG","name":"中证医药","type":"INDX","preclose":9658.42,"low":9671.02,"close":9687.48,"volume":436553300,"date":20170929,"high":9738.78,"open":9671.03,"amount":9831374304,"change":0.003004850569174068},{"_id":"59d0cb73f2c709b231da9c5e","symbol":"000932.XSHE","name":"*ST华菱","type":"CS","preclose":8.52,"low":8.4,"close":8.95,"volume":41713919,"date":20170929,"high":8.95,"open":8.42,"amount":366032015,"change":0.051068883610451275},{"_id":"59d0cb73f2c709b231da9c62","symbol":"000934.XSHG","name":"中证金融","type":"INDX","preclose":6101.01,"low":6102.84,"close":6128.59,"volume":2783822400,"date":20170929,"high":6149.58,"open":6103.14,"amount":34748535134,"change":0.004518985309201481},{"_id":"59d0cb73f2c709b231da9c64","symbol":"000935.XSHG","name":"中证信息","type":"INDX","preclose":4409.2,"low":4407.25,"close":4433.39,"volume":3617101200,"date":20170929,"high":4438.32,"open":4407.25,"amount":38607341382,"change":0.005488683419365933},{"_id":"59d0cb73f2c709b231da9c63","symbol":"000935.XSHE","name":"四川双马","type":"CS","preclose":21.27,"low":21.42,"close":21.52,"volume":16887650,"date":20170929,"high":21.99,"open":21.6,"amount":366845615,"change":0.011574074074074073},{"_id":"59d0cb73f2c709b231da9c65","symbol":"000936.XSHE","name":"华西股份","type":"CS","preclose":7.01,"low":7,"close":7.05,"volume":3123400,"date":20170929,"high":7.08,"open":7.02,"amount":22016148,"change":0.0056980056980057035},{"_id":"59d0cb73f2c709b231da9c66","symbol":"000936.XSHG","name":"中证电信","type":"INDX","preclose":6017.3,"low":6000.43,"close":6026.95,"volume":840059800,"date":20170928,"high":6077.54,"open":6014.07,"amount":12975859943,"change":0.0016045706152405337},{"_id":"59d0cb73f2c709b231da9c67","symbol":"000937.XSHE","name":"冀中能源","type":"CS","preclose":6.85,"low":6.78,"close":6.84,"volume":17164276,"date":20170929,"high":6.91,"open":6.86,"amount":117329101,"change":-0.0014577259475218346},{"_id":"59d0cb73f2c709b231da9c69","symbol":"000938.XSHE","name":"紫光股份","type":"CS","preclose":59.44,"low":59.48,"close":61.5,"volume":9422284,"date":20170929,"high":62.18,"open":59.95,"amount":575044828,"change":0.03436196830692247},{"_id":"59d0cb73f2c709b231da9c6b","symbol":"000939.XSHE","name":"凯迪生态","type":"CS","preclose":5.69,"low":5.64,"close":5.78,"volume":40410521,"date":20170929,"high":5.81,"open":5.68,"amount":232352521,"change":0.015845070422535187},{"_id":"59d0cb73f2c709b231da9c6c","symbol":"000939.XSHG","name":"民企200","type":"INDX","preclose":1762.4,"low":1763.96,"close":1772.63,"volume":3462275200,"date":20170929,"high":1774.9,"open":1763.96,"amount":54582708568,"change":0.005799451234721886},{"_id":"59d0cb73f2c709b231da9c68","symbol":"000937.XSHG","name":"中证公用","type":"INDX","preclose":2295.68,"low":2281.64,"close":2287.31,"volume":389516100,"date":20170928,"high":2295.71,"open":2294.69,"amount":2535899760,"change":-0.003647551521120452},{"_id":"59d0cb73f2c709b231da9c6a","symbol":"000938.XSHG","name":"中证民企","type":"INDX","preclose":2333.23,"low":2326.63,"close":2327.04,"volume":16205065300,"date":20170928,"high":2338.16,"open":2330.98,"amount":249128697395,"change":-0.002655535440029539},{"_id":"59d0cb73f2c709b231da9c6d","symbol":"000940.XSHG","name":"财富大盘","type":"INDX","preclose":5042.33,"low":5043.95,"close":5055.89,"volume":9313644800,"date":20170929,"high":5074.2,"open":5043.95,"amount":105787878149,"change":0.0026883692344294454},{"_id":"59d0cb73f2c709b231da9c6e","symbol":"000941.XSHG","name":"新能源","type":"INDX","preclose":1827.35,"low":1820.48,"close":1831.68,"volume":1177559600,"date":20170928,"high":1840.85,"open":1821.7,"amount":20915069427,"change":0.0023769006971510976},{"_id":"59d0cb73f2c709b231da9c6f","symbol":"000942.XSHG","name":"内地消费","type":"INDX","preclose":7368.04,"low":7358.57,"close":7427.48,"volume":1117044000,"date":20170928,"high":7445.42,"open":7363.28,"amount":21905466070,"change":0.008072489434056508},{"_id":"59d0cb73f2c709b231da9c70","symbol":"000943.XSHG","name":"内地基建","type":"INDX","preclose":2162.97,"low":2147.12,"close":2150.55,"volume":1296815200,"date":20170928,"high":2164.56,"open":2164.24,"amount":10169586493,"change":-0.00573873507559218},{"_id":"59d0cb73f2c709b231da9c71","symbol":"000944.XSHG","name":"内地资源","type":"INDX","preclose":3192.53,"low":3162.45,"close":3192.99,"volume":1653219900,"date":20170929,"high":3218.23,"open":3200.69,"amount":24504267994,"change":0.00014371901058821119},{"_id":"59d0cb73f2c709b231da9c72","symbol":"000945.XSHG","name":"内地运输","type":"INDX","preclose":1798.57,"low":1786.62,"close":1789.48,"volume":421914000,"date":20170928,"high":1798.81,"open":1797.73,"amount":3752613274,"change":-0.005056376652778737},{"_id":"59d0cb73f2c709b231da9c73","symbol":"000946.XSHG","name":"内地金融","type":"INDX","preclose":6535.23,"low":6508.63,"close":6526.55,"volume":1653172900,"date":20170928,"high":6540.7,"open":6536.27,"amount":18778827187,"change":-0.0013279745175764435},{"_id":"59d0cb73f2c709b231da9c75","symbol":"000948.XSHE","name":"南天信息","type":"CS","preclose":12.02,"low":12.05,"close":12.4,"volume":3212733,"date":20170929,"high":12.48,"open":12.09,"amount":39469178,"change":0.031430934656741176},{"_id":"59d0cb73f2c709b231da9c74","symbol":"000947.XSHG","name":"内地银行","type":"INDX","preclose":6175.13,"low":6137.63,"close":6161.29,"volume":1073204600,"date":20170928,"high":6184.35,"open":6180.18,"amount":8225745740,"change":-0.0022394169749101393},{"_id":"59d0cb73f2c709b231da9c78","symbol":"000949.XSHG","name":"内地农业","type":"INDX","preclose":5115.4,"low":5098.73,"close":5148.92,"volume":570241200,"date":20170928,"high":5168.1,"open":5112.36,"amount":8884725802,"change":0.006556658764249865},{"_id":"59d0cb73f2c709b231da9c79","symbol":"000950.XSHE","name":"*ST建峰","type":"CS","preclose":10.74,"low":10.53,"close":10.72,"volume":15488081,"date":20170425,"high":10.87,"open":10.65,"amount":165445686,"change":-0.0018779342723004293},{"_id":"59d0cb73f2c709b231da9c76","symbol":"000948.XSHG","name":"内地地产","type":"INDX","preclose":7046.1,"low":6924.71,"close":6925.73,"volume":871621800,"date":20170928,"high":7054.25,"open":7054.25,"amount":9518817086,"change":-0.017063472374809624},{"_id":"59d0cb73f2c709b231da9c77","symbol":"000949.XSHE","name":"新乡化纤","type":"CS","preclose":4.42,"low":4.43,"close":4.48,"volume":4503184,"date":20170929,"high":4.49,"open":4.43,"amount":20120270,"change":0.013544018058690857},{"_id":"59d0cb73f2c709b231da9c7a","symbol":"000950.XSHG","name":"300基建","type":"INDX","preclose":2202.64,"low":2196.36,"close":2199.66,"volume":928020600,"date":20170929,"high":2210.52,"open":2204.57,"amount":7157280564,"change":-0.0013517375270460988},{"_id":"59d0cb73f2c709b231da9c7b","symbol":"000951.XSHE","name":"中国重汽","type":"CS","preclose":18.84,"low":18.79,"close":19.04,"volume":5599035,"date":20170929,"high":19.35,"open":18.81,"amount":106536951,"change":0.010632642211589542},{"_id":"59d0cb73f2c709b231da9c7c","symbol":"000951.XSHG","name":"300银行","type":"INDX","preclose":5958.13,"low":5951.43,"close":5973.68,"volume":881941300,"date":20170929,"high":5988.45,"open":5954.86,"amount":7273309644,"change":0.002611312440594772},{"_id":"59d0cb73f2c709b231da9c7d","symbol":"000952.XSHE","name":"广济药业","type":"CS","preclose":15.8,"low":15.8,"close":16.02,"volume":2934009,"date":20170929,"high":16.14,"open":15.8,"amount":46994633,"change":0.01392405063291132},{"_id":"59d0cb73f2c709b231da9c7e","symbol":"000952.XSHG","name":"300地产","type":"INDX","preclose":8218.26,"low":8170.96,"close":8195.47,"volume":329090900,"date":20170929,"high":8284.76,"open":8243.34,"amount":4051335968,"change":-0.0027646560738730746},{"_id":"59d0cb73f2c709b231da9c81","symbol":"000954.XSHG","name":"地企100","type":"INDX","preclose":1210.2,"low":1209.04,"close":1214.01,"volume":3848795600,"date":20170928,"high":1215.32,"open":1209.99,"amount":39475635419,"change":0.003148786353606183},{"_id":"59d0cb73f2c709b231da9c7f","symbol":"000953.XSHE","name":"*ST河化","type":"CS","preclose":9.39,"low":9.31,"close":9.86,"volume":12110135,"date":20170824,"high":9.86,"open":9.34,"amount":117419058,"change":0.05032119914346883},{"_id":"59d0cb73f2c709b231da9c82","symbol":"000955.XSHE","name":"欣龙控股","type":"CS","preclose":6.62,"low":6.62,"close":6.72,"volume":15522939,"date":20170929,"high":7,"open":6.62,"amount":106090168,"change":0.015105740181268828},{"_id":"59d0cb73f2c709b231da9c83","symbol":"000955.XSHG","name":"中证国企","type":"INDX","preclose":1335.85,"low":1332.65,"close":1333.56,"volume":15394248200,"date":20170928,"high":1336.56,"open":1335.63,"amount":164883597862,"change":-0.0017145466933207276},{"_id":"59d0cb73f2c709b231da9c84","symbol":"000956.XSHE","name":"中原油气","type":"CS","preclose":12.06,"low":11.85,"close":11.91,"volume":1090841,"date":20060406,"high":12.02,"open":12,"amount":13080842,"change":-0.01250000000000003},{"_id":"59d0cb73f2c709b231da9c87","symbol":"000957.XSHG","name":"300运输","type":"INDX","preclose":1540.3,"low":1534.06,"close":1536.63,"volume":259552600,"date":20170929,"high":1547.27,"open":1539.08,"amount":2355512444,"change":-0.0023845414143513306},{"_id":"59d0cb73f2c709b231da9c88","symbol":"000958.XSHE","name":"东方能源","type":"CS","preclose":7.46,"low":7.5,"close":7.6,"volume":12523832,"date":20170929,"high":7.63,"open":7.5,"amount":94909087,"change":0.018666666666666623},{"_id":"59d0cb73f2c709b231da9c80","symbol":"000953.XSHG","name":"中证地企","type":"INDX","preclose":1424.7,"low":1422.06,"close":1424.26,"volume":9894418400,"date":20170928,"high":1427.99,"open":1424.14,"amount":100427478379,"change":-0.0003089583889224757},{"_id":"59d0cb73f2c709b231da9c86","symbol":"000957.XSHE","name":"中通客车","type":"CS","preclose":14.86,"low":14.08,"close":14.99,"volume":50815192,"date":20170929,"high":15.47,"open":14.89,"amount":752603449,"change":0.008730691739422484},{"_id":"59d0cb73f2c709b231da9c85","symbol":"000956.XSHG","name":"国企200","type":"INDX","preclose":1140.4,"low":1137.58,"close":1140.01,"volume":6941597300,"date":20170928,"high":1141.16,"open":1140.56,"amount":71641184375,"change":-0.00034193729396094906},{"_id":"59d0cb74f2c709b231da9c89","symbol":"000958.XSHG","name":"创业成长","type":"INDX","preclose":1510.41,"low":1501.99,"close":1512.17,"volume":818271400,"date":20170929,"high":1520.93,"open":1512.71,"amount":19534028720,"change":0.0011634748233303085},{"_id":"59d0cb74f2c709b231da9c8b","symbol":"000959.XSHG","name":"银河99","type":"INDX","preclose":6493.75,"low":6495.86,"close":6509.57,"volume":334009460000,"date":20170929,"high":6535.51,"open":6495.86,"amount":54583159569,"change":0.0024353973145972525},{"_id":"59d0cb74f2c709b231da9c8c","symbol":"000960.XSHE","name":"锡业股份","type":"CS","preclose":15.68,"low":15.56,"close":15.7,"volume":52013699,"date":20170929,"high":15.97,"open":15.65,"amount":819903827,"change":0.001277955271565468},{"_id":"59d0cb74f2c709b231da9c8a","symbol":"000959.XSHE","name":"首钢股份","type":"CS","preclose":6.86,"low":6.88,"close":6.91,"volume":4900620,"date":20170929,"high":6.96,"open":6.92,"amount":33907746,"change":0.007225433526011535},{"_id":"59d0cb74f2c709b231da9c8f","symbol":"000961.XSHG","name":"中证上游","type":"INDX","preclose":3013.93,"low":2986.57,"close":3014.16,"volume":1589755300,"date":20170929,"high":3036.02,"open":3020.49,"amount":22772469078,"change":0.00007614658548779113},{"_id":"59d0cb74f2c709b231da9c90","symbol":"000962.XSHE","name":"东方钽业","type":"CS","preclose":11.75,"low":11.43,"close":11.65,"volume":16856765,"date":20170929,"high":11.8,"open":11.64,"amount":195207411,"change":-0.00859106529209619},{"_id":"59d0cb74f2c709b231da9c94","symbol":"000964.XSHG","name":"中证新兴","type":"INDX","preclose":8584.58,"low":8593.96,"close":8622.12,"volume":1938296800,"date":20170929,"high":8634.51,"open":8593.96,"amount":45409005974,"change":0.004368184166554287},{"_id":"59d0cb74f2c709b231da9c8d","symbol":"000960.XSHG","name":"中证龙头","type":"INDX","preclose":4213.16,"low":4201.21,"close":4215.95,"volume":4854162500,"date":20170928,"high":4218.82,"open":4212.11,"amount":55086588741,"change":0.0006623758638781902},{"_id":"59d0cb74f2c709b231da9c8e","symbol":"000961.XSHE","name":"中南建设","type":"CS","preclose":6.29,"low":6.25,"close":6.26,"volume":14813157,"date":20170929,"high":6.35,"open":6.32,"amount":93086782,"change":-0.004746835443038014},{"_id":"59d0cb74f2c709b231da9c92","symbol":"000963.XSHE","name":"华东医药","type":"CS","preclose":48.72,"low":48.51,"close":49.07,"volume":4502787,"date":20170929,"high":49.73,"open":48.88,"amount":221900268,"change":0.007160392798690699},{"_id":"59d0cb74f2c709b231da9c91","symbol":"000962.XSHG","name":"中证中游","type":"INDX","preclose":3503.19,"low":3500.03,"close":3508.19,"volume":7078482300,"date":20170928,"high":3517.49,"open":3503.45,"amount":81367988360,"change":0.0014271646519858996},{"_id":"59d0cb74f2c709b231da9c95","symbol":"000965.XSHE","name":"天保基建","type":"CS","preclose":7.04,"low":7.04,"close":7.09,"volume":4908514,"date":20170929,"high":7.11,"open":7.06,"amount":34758128,"change":0.007082152974504224},{"_id":"59d0cb74f2c709b231da9c93","symbol":"000963.XSHG","name":"中证下游","type":"INDX","preclose":5296.62,"low":5301.68,"close":5321.41,"volume":2720625200,"date":20170929,"high":5349.26,"open":5301.68,"amount":46053141856,"change":0.004675876325994772},{"_id":"59d0cb74f2c709b231da9c96","symbol":"000965.XSHG","name":"基本200","type":"INDX","preclose":4727.86,"low":4706.05,"close":4714.87,"volume":803170641300,"date":20170928,"high":4728.89,"open":4728.89,"amount":80252044441,"change":-0.0027469448432929887},{"_id":"59d0cb74f2c709b231da9c97","symbol":"000966.XSHE","name":"长源电力","type":"CS","preclose":4.61,"low":4.61,"close":4.63,"volume":3888676,"date":20170929,"high":4.66,"open":4.62,"amount":18044919,"change":0.004329004329004236},{"_id":"59d0cb74f2c709b231da9c98","symbol":"000966.XSHG","name":"基本400","type":"INDX","preclose":7299.17,"low":7306.92,"close":7342.08,"volume":676085030000,"date":20170929,"high":7356.59,"open":7306.92,"amount":85678405569,"change":0.005872515368992661},{"_id":"59d0cb74f2c709b231da9c99","symbol":"000967.XSHE","name":"盈峰环境","type":"CS","preclose":9.46,"low":9.46,"close":9.55,"volume":2829010,"date":20170929,"high":9.59,"open":9.5,"amount":26944618,"change":0.0094736842105263},{"_id":"59d0cb74f2c709b231da9c9a","symbol":"000967.XSHG","name":"基本600","type":"INDX","preclose":5418.56,"low":5397.18,"close":5403.64,"volume":1472243664300,"date":20170928,"high":5418.92,"open":5418.92,"amount":166522894530,"change":-0.0027533161589394332},{"_id":"59d0cb74f2c709b231da9c9e","symbol":"000969.XSHG","name":"300非周","type":"INDX","preclose":4168.25,"low":4172.51,"close":4184.24,"volume":5692422800,"date":20170929,"high":4205.67,"open":4172.51,"amount":73858528831,"change":0.0038322256866969236},{"_id":"59d0cb74f2c709b231da9c9c","symbol":"000968.XSHG","name":"300周期","type":"INDX","preclose":3783.34,"low":3763.05,"close":3766.86,"volume":3568618300,"date":20170928,"high":3784.4,"open":3783.43,"amount":36931419557,"change":-0.004355835842079811},{"_id":"59d0cb74f2c709b231da9ca1","symbol":"000971.XSHE","name":"高升控股","type":"CS","preclose":16.61,"low":16.52,"close":16.67,"volume":1374208,"date":20170929,"high":16.69,"open":16.52,"amount":22827558,"change":0.003631961259080041},{"_id":"59d0cb74f2c709b231da9c9f","symbol":"000970.XSHE","name":"中科三环","type":"CS","preclose":18.1,"low":17.68,"close":17.91,"volume":41051832,"date":20170929,"high":18.38,"open":18.1,"amount":737738663,"change":-0.010497237569060843},{"_id":"59d0cb74f2c709b231da9c9b","symbol":"000968.XSHE","name":"蓝焰控股","type":"CS","preclose":15.95,"low":15.82,"close":16.73,"volume":10865221,"date":20170929,"high":16.98,"open":16,"amount":180576764,"change":0.04875000000000007},{"_id":"59d0cb74f2c709b231da9c9d","symbol":"000969.XSHE","name":"安泰科技","type":"CS","preclose":10.98,"low":10.63,"close":10.78,"volume":23994844,"date":20170929,"high":11.04,"open":10.85,"amount":258286703,"change":-0.0184331797235024},{"_id":"59d0cb74f2c709b231da9ca2","symbol":"000971.XSHG","name":"等权90","type":"INDX","preclose":3112.22,"low":3114.88,"close":3128.25,"volume":536480040000,"date":20170929,"high":3141.51,"open":3114.88,"amount":65383703241,"change":0.005146265666735219},{"_id":"59d0cb74f2c709b231da9ca0","symbol":"000970.XSHG","name":"ESG40","type":"INDX","preclose":1489.17,"low":1482.89,"close":1485,"volume":202074586400,"date":20170928,"high":1490.58,"open":1490.21,"amount":20946525112,"change":-0.0027982633320136575},{"_id":"59d0cb74f2c709b231da9ca3","symbol":"000972.XSHE","name":"*ST中基","type":"CS","preclose":4.15,"low":4.14,"close":4.19,"volume":2539688,"date":20170929,"high":4.2,"open":4.16,"amount":10588162,"change":0.009615384615384623},{"_id":"59d0cb74f2c709b231da9ca5","symbol":"000973.XSHE","name":"佛塑科技","type":"CS","preclose":7.92,"low":7.9,"close":8.04,"volume":17668370,"date":20170929,"high":8.07,"open":7.9,"amount":141369352,"change":0.01518987341772142},{"_id":"59d0cb74f2c709b231da9ca4","symbol":"000972.XSHG","name":"300沪市","type":"INDX","preclose":3485.67,"low":3477.89,"close":3484.82,"volume":4808136100,"date":20170928,"high":3487.46,"open":3485.93,"amount":57461308071,"change":-0.0002438373690808218},{"_id":"59d0cb74f2c709b231da9ca7","symbol":"000974.XSHG","name":"800金融(沪)","type":"INDX","preclose":6208.44,"low":6206.69,"close":6243.42,"volume":2101863900,"date":20170929,"high":6261.78,"open":6207.89,"amount":27109972717,"change":0.005634764791257653},{"_id":"59d0cb74f2c709b231da9ca6","symbol":"000973.XSHG","name":"技术领先","type":"INDX","preclose":6964.31,"low":6966.04,"close":7001.53,"volume":303227260000,"date":20170929,"high":7003.62,"open":6966.04,"amount":52835448344,"change":0.0053430643522000085},{"_id":"59d0cb74f2c709b231da9ca8","symbol":"000975.XSHE","name":"银泰资源","type":"CS","preclose":13.74,"low":13.69,"close":13.95,"volume":4695389,"date":20170929,"high":14,"open":13.69,"amount":64935010,"change":0.01533966398831257},{"_id":"59d0cb74f2c709b231da9caa","symbol":"000976.XSHE","name":"春晖股份","type":"CS","preclose":9.28,"low":9.25,"close":9.3,"volume":3543068,"date":20170929,"high":9.39,"open":9.28,"amount":33019975,"change":0.002155172413793249},{"_id":"59d0cb74f2c709b231da9cac","symbol":"000977.XSHE","name":"浪潮信息","type":"CS","preclose":19.25,"low":19.12,"close":19.19,"volume":20694186,"date":20170929,"high":19.36,"open":19.23,"amount":397701794,"change":-0.003120124804992133},{"_id":"59d0cb74f2c709b231da9ca9","symbol":"000975.XSHG","name":"钱江30","type":"INDX","preclose":1270.98,"low":1271.7,"close":1283.1,"volume":35430360000,"date":20170929,"high":1284,"open":1271.7,"amount":5796311667,"change":0.009530549657938106},{"_id":"59d0cb74f2c709b231da9cad","symbol":"000977.XSHG","name":"内地低碳","type":"INDX","preclose":1473.09,"low":1462.06,"close":1470.24,"volume":1165986900,"date":20170929,"high":1478.88,"open":1473.95,"amount":22600327018,"change":-0.0019335798364937134},{"_id":"59d0cb74f2c709b231da9caf","symbol":"000978.XSHG","name":"医药100","type":"INDX","preclose":13098.02,"low":13109.46,"close":13153.3,"volume":515650100,"date":20170929,"high":13195.03,"open":13109.46,"amount":11488866129,"change":0.004216802217635115},{"_id":"59d0cb74f2c709b231da9cab","symbol":"000976.XSHG","name":"新华金牛","type":"INDX","preclose":5655.63,"low":0,"close":5685.88,"volume":155272971600,"date":20170427,"high":0,"open":0,"amount":26919052090,"change":null},{"_id":"59d0cb74f2c709b231da9cae","symbol":"000978.XSHE","name":"桂林旅游","type":"CS","preclose":9.81,"low":9.7,"close":9.78,"volume":4179280,"date":20170929,"high":9.88,"open":9.8,"amount":40876433,"change":-0.003061224489796034},{"_id":"59d0cb74f2c709b231da9cb1","symbol":"000979.XSHG","name":"大宗商品","type":"INDX","preclose":5035.05,"low":5006.41,"close":5045.7,"volume":2550843300,"date":20170929,"high":5070.34,"open":5045.55,"amount":37235823098,"change":0.0021107708773076546},{"_id":"59d0cb74f2c709b231da9cb0","symbol":"000979.XSHE","name":"中弘股份","type":"CS","preclose":1.94,"low":1.93,"close":1.94,"volume":37592533,"date":20170906,"high":1.95,"open":1.94,"amount":73002283,"change":0},{"_id":"59d0cb75f2c709b231da9cb2","symbol":"000980.XSHE","name":"众泰汽车","type":"CS","preclose":13.72,"low":13.13,"close":13.71,"volume":37999861,"date":20170929,"high":13.97,"open":13.62,"amount":513757112,"change":-0.0007342143906020401},{"_id":"59d0cb75f2c709b231da9cb4","symbol":"000981.XSHE","name":"银亿股份","type":"CS","preclose":9.44,"low":9.45,"close":9.49,"volume":1490530,"date":20170929,"high":9.54,"open":9.45,"amount":14144340,"change":0.005291005291005366},{"_id":"59d0cb75f2c709b231da9cb5","symbol":"000981.XSHG","name":"300分层","type":"INDX","preclose":5022.15,"low":5015.63,"close":5018.27,"volume":9354406900,"date":20170928,"high":5029.34,"open":5020.16,"amount":115646338476,"change":-0.0007728837327892337},{"_id":"59d0cb75f2c709b231da9cb3","symbol":"000980.XSHG","name":"中证超大","type":"INDX","preclose":3222.87,"low":3206.92,"close":3211.14,"volume":2180611500,"date":20170928,"high":3224.4,"open":3223.06,"amount":27904957263,"change":-0.0036393985839543843},{"_id":"59d0cb75f2c709b231da9cb9","symbol":"000983.XSHG","name":"智能资产","type":"INDX","preclose":10673.88,"low":10680.72,"close":10757.7,"volume":1686259300,"date":20170929,"high":10758.09,"open":10680.72,"amount":30341293909,"change":0.007847785542547838},{"_id":"59d0cb75f2c709b231da9cb8","symbol":"000983.XSHE","name":"西山煤电","type":"CS","preclose":10.31,"low":10.2,"close":10.31,"volume":34217646,"date":20170929,"high":10.47,"open":10.22,"amount":352492946,"change":0},{"_id":"59d0cb75f2c709b231da9cb7","symbol":"000982.XSHG","name":"500等权","type":"INDX","preclose":7926.26,"low":7931.03,"close":7974.61,"volume":7093629400,"date":20170929,"high":7980.07,"open":7931.03,"amount":91769780477,"change":0.006096307793565206},{"_id":"59d0cb75f2c709b231da9cb6","symbol":"000982.XSHE","name":"*ST中绒","type":"CS","preclose":4.47,"low":4.35,"close":4.48,"volume":17690262,"date":20170929,"high":4.53,"open":4.46,"amount":78826807,"change":0.0022421524663678643},{"_id":"59d0cb75f2c709b231da9cbd","symbol":"000986.XSHG","name":"全指能源","type":"INDX","preclose":2166.44,"low":2155.47,"close":2168.79,"volume":79928460000,"date":20170929,"high":2177.09,"open":2160.71,"amount":7932974895,"change":0.0010876054630190582},{"_id":"59d0cb75f2c709b231da9cbb","symbol":"000985.XSHE","name":"大庆华科","type":"CS","preclose":25.11,"low":25,"close":25.24,"volume":691801,"date":20170929,"high":25.38,"open":25.11,"amount":17434367,"change":0.005177220230983632},{"_id":"59d0cb75f2c709b231da9cbc","symbol":"000985.XSHG","name":"中证全指","type":"INDX","preclose":4983.24,"low":4972.36,"close":4973.82,"volume":31139026900,"date":20170928,"high":4989.91,"open":4980.99,"amount":388720090956,"change":-0.001891190305541684},{"_id":"59d0cb75f2c709b231da9cbe","symbol":"000987.XSHE","name":"越秀金控","type":"CS","preclose":11.39,"low":11.41,"close":11.47,"volume":1384485,"date":20170929,"high":11.55,"open":11.43,"amount":15874562,"change":0.006999125109361336},{"_id":"59d0cb75f2c709b231da9cba","symbol":"000984.XSHG","name":"300等权","type":"INDX","preclose":4366.96,"low":4371.4,"close":4386.31,"volume":9330602800,"date":20170929,"high":4399.2,"open":4371.4,"amount":116056776565,"change":0.004426499519604787},{"_id":"59d0cb75f2c709b231da9cc0","symbol":"000988.XSHE","name":"华工科技","type":"CS","preclose":16.77,"low":16.75,"close":16.88,"volume":11445018,"date":20170929,"high":16.98,"open":16.81,"amount":192988818,"change":0.0065437239738250705},{"_id":"59d0cb75f2c709b231da9cbf","symbol":"000987.XSHG","name":"全指材料","type":"INDX","preclose":3706.54,"low":3699.09,"close":3725.43,"volume":629994060000,"date":20170929,"high":3735.08,"open":3713.8,"amount":73749445585,"change":0.005086434379880412},{"_id":"59d0cb75f2c709b231da9cc1","symbol":"000988.XSHG","name":"全指工业","type":"INDX","preclose":3980.48,"low":3959.01,"close":3959.73,"volume":547202539500,"date":20170928,"high":3978.92,"open":3978.66,"amount":68824557408,"change":-0.005215323752218084},{"_id":"59d0cb75f2c709b231da9cc2","symbol":"000989.XSHE","name":"九芝堂","type":"CS","preclose":18.48,"low":18.48,"close":19.02,"volume":3641082,"date":20170929,"high":19.06,"open":18.48,"amount":68455197,"change":0.029220779220779175},{"_id":"59d0cb75f2c709b231da9cc3","symbol":"000989.XSHG","name":"全指可选","type":"INDX","preclose":5777.93,"low":5781,"close":5816.46,"volume":324842890000,"date":20170929,"high":5819.77,"open":5781,"amount":41566889702,"change":0.0066649368621345345},{"_id":"59d0cb75f2c709b231da9cc4","symbol":"000990.XSHE","name":"诚志股份","type":"CS","preclose":17.44,"low":17.3,"close":17.97,"volume":9605381,"date":20170929,"high":17.97,"open":17.3,"amount":170633929,"change":0.030635838150288877},{"_id":"59d0cb75f2c709b231da9cc5","symbol":"000990.XSHG","name":"全指消费","type":"INDX","preclose":10167.91,"low":10185.7,"close":10241.49,"volume":107409250000,"date":20170929,"high":10328.41,"open":10185.7,"amount":18456820968,"change":0.007223853048882249},{"_id":"59d0cb75f2c709b231da9cc7","symbol":"000992.XSHG","name":"全指金融","type":"INDX","preclose":5934.65,"low":5937,"close":5963.29,"volume":302476410000,"date":20170929,"high":5982.24,"open":5937.18,"amount":37048601497,"change":0.00482383892689801},{"_id":"59d0cb75f2c709b231da9cc6","symbol":"000991.XSHG","name":"全指医药","type":"INDX","preclose":9690.46,"low":9699.42,"close":9730.42,"volume":77453360000,"date":20170929,"high":9763.71,"open":9699.42,"amount":15164350476,"change":0.004119833969453941},{"_id":"59d0cb75f2c709b231da9ccc","symbol":"000995.XSHG","name":"全指公用","type":"INDX","preclose":2476.69,"low":2462.38,"close":2465.59,"volume":61852819600,"date":20170928,"high":2476.26,"open":2475.66,"amount":4259985535,"change":-0.004483652844090025},{"_id":"59d0cb75f2c709b231da9cca","symbol":"000994.XSHG","name":"全指电信","type":"INDX","preclose":6841.54,"low":6823.39,"close":6849.98,"volume":137240403000,"date":20170928,"high":6912.38,"open":6833.72,"amount":19803585686,"change":0.0012350520653464877},{"_id":"59d0cb75f2c709b231da9ccb","symbol":"000995.XSHE","name":"皇台酒业","type":"CS","preclose":14.45,"low":14.01,"close":14.28,"volume":1968900,"date":20170721,"high":14.42,"open":14.4,"amount":27978583,"change":-0.01180555555555555},{"_id":"59d0cb75f2c709b231da9cce","symbol":"000996.XSHG","name":"领先行业","type":"INDX","preclose":9427.55,"low":9427.94,"close":9466.58,"volume":173257540000,"date":20170929,"high":9483.42,"open":9428.52,"amount":39489106023,"change":0.004139568034007527},{"_id":"59d0cb75f2c709b231da9cc8","symbol":"000993.XSHE","name":"闽东电力","type":"CS","preclose":9.46,"low":9.42,"close":9.49,"volume":3209204,"date":20170929,"high":9.58,"open":9.49,"amount":30487283,"change":0.0031612223393044634},{"_id":"59d0cb75f2c709b231da9cc9","symbol":"000993.XSHG","name":"全指信息","type":"INDX","preclose":6031.16,"low":6031.2,"close":6075.97,"volume":548224070000,"date":20170929,"high":6075.97,"open":6031.2,"amount":67389649371,"change":0.007429698899058297},{"_id":"59d0cb75f2c709b231da9ccd","symbol":"000996.XSHE","name":"中国中期","type":"CS","preclose":14.77,"low":14.72,"close":14.82,"volume":6781072,"date":20170929,"high":15.05,"open":14.78,"amount":100749449,"change":0.0033829499323410495},{"_id":"59d0cb75f2c709b231da9ccf","symbol":"000997.XSHE","name":"新大陆","type":"CS","preclose":22.52,"low":22.42,"close":22.55,"volume":8491105,"date":20170929,"high":22.8,"open":22.48,"amount":191498154,"change":0.0013345195729537872},{"_id":"59d0cb75f2c709b231da9cd0","symbol":"000997.XSHG","name":"大消费","type":"INDX","preclose":8498.49,"low":8506.28,"close":8563.35,"volume":620293080000,"date":20170929,"high":8564.35,"open":8506.28,"amount":79706557458,"change":0.007624954739322075},{"_id":"59d0cb75f2c709b231da9cd1","symbol":"000998.XSHE","name":"隆平高科","type":"CS","preclose":25.45,"low":25.72,"close":26,"volume":13191804,"date":20170929,"high":26.4,"open":25.88,"amount":343215624,"change":0.021251931993817648},{"_id":"59d0cb75f2c709b231da9cd2","symbol":"000998.XSHG","name":"中证TMT","type":"INDX","preclose":2139.51,"low":2138.62,"close":2148.71,"volume":376999810000,"date":20170929,"high":2154.59,"open":2138.62,"amount":39030479754,"change":0.004301839503979117},{"_id":"59d0cb75f2c709b231da9cd5","symbol":"001696.XSHE","name":"宗申动力","type":"CS","preclose":7.6,"low":7.41,"close":7.45,"volume":8895172,"date":20170822,"high":7.63,"open":7.6,"amount":66896627,"change":-0.019736842105263087},{"_id":"59d0cb75f2c709b231da9cda","symbol":"002003.XSHE","name":"伟星股份","type":"CS","preclose":10.7,"low":10.75,"close":10.82,"volume":1713755,"date":20170929,"high":10.91,"open":10.75,"amount":18600217,"change":0.01116279069767451},{"_id":"59d0cb75f2c709b231da9cd7","symbol":"001979.XSHE","name":"招商蛇口","type":"CS","preclose":18.14,"low":18.12,"close":18.28,"volume":13854484,"date":20170929,"high":18.35,"open":18.13,"amount":253219264,"change":0.007722007722007753},{"_id":"59d0cb75f2c709b231da9cd6","symbol":"001896.XSHE","name":"豫能控股","type":"CS","preclose":6.38,"low":6.38,"close":6.38,"volume":4066108,"date":20170929,"high":6.42,"open":6.39,"amount":26013415,"change":0},{"_id":"59d0cb75f2c709b231da9cd3","symbol":"000999.XSHE","name":"华润三九","type":"CS","preclose":27.77,"low":27.77,"close":27.93,"volume":4475480,"date":20170929,"high":28.25,"open":27.77,"amount":125643772,"change":0.0057616132517104846},{"_id":"59d0cb75f2c709b231da9cdb","symbol":"002004.XSHE","name":"华邦健康","type":"CS","preclose":7.67,"low":7.67,"close":7.68,"volume":3709180,"date":20170929,"high":7.73,"open":7.68,"amount":28543017,"change":0.0013020833333333057},{"_id":"59d0cb75f2c709b231da9cd8","symbol":"002001.XSHE","name":"新和成","type":"CS","preclose":25.07,"low":24.84,"close":25.57,"volume":12626747,"date":20170929,"high":25.65,"open":25.15,"amount":319557648,"change":0.019880715705765408},{"_id":"59d0cb75f2c709b231da9cdc","symbol":"002005.XSHE","name":"德豪润达","type":"CS","preclose":4.88,"low":4.85,"close":4.97,"volume":17690844,"date":20170929,"high":5.01,"open":4.89,"amount":87322438,"change":0.018404907975460096},{"_id":"59d0cb75f2c709b231da9cd4","symbol":"000999.XSHG","name":"两岸三地","type":"INDX","preclose":1733.72,"low":1728.64,"close":1732.12,"volume":12019225800,"date":20170928,"high":1737.76,"open":1734.81,"amount":148112227044,"change":-0.0009222912019184444},{"_id":"59d0cb75f2c709b231da9cd9","symbol":"002002.XSHE","name":"鸿达兴业","type":"CS","preclose":7.72,"low":7.72,"close":7.75,"volume":6362671,"date":20170929,"high":7.78,"open":7.73,"amount":49295079,"change":0.0038809831824062413},{"_id":"59d0cb75f2c709b231da9cdd","symbol":"002006.XSHE","name":"精功科技","type":"CS","preclose":7.989801726472895,"low":7.830205187617008,"close":7.910003457044951,"volume":3653976,"date":20170519,"high":8.06959999590084,"open":7.989801726472895,"amount":28969623,"change":-0.009987515605493158},{"_id":"59d0cb75f2c709b231da9cde","symbol":"002007.XSHE","name":"华兰生物","type":"CS","preclose":27.3,"low":27.18,"close":27.21,"volume":6423892,"date":20170929,"high":27.4,"open":27.34,"amount":175024807,"change":-0.0032918800292611504},{"_id":"59d0cb75f2c709b231da9ce0","symbol":"002009.XSHE","name":"天奇股份","type":"CS","preclose":15.6,"low":15.48,"close":15.85,"volume":4791822,"date":20170929,"high":15.85,"open":15.48,"amount":75414414,"change":0.01614987080103359},{"_id":"59d0cb75f2c709b231da9cdf","symbol":"002008.XSHE","name":"大族激光","type":"CS","preclose":42.43,"low":42,"close":43.6,"volume":16747635,"date":20170929,"high":43.86,"open":42.35,"amount":723974690,"change":0.027626918536009484},{"_id":"59d0cb75f2c709b231da9ce5","symbol":"002014.XSHE","name":"永新股份","type":"CS","preclose":12.3,"low":12.24,"close":12.33,"volume":589690,"date":20170929,"high":12.38,"open":12.24,"amount":7261351,"change":0.0024509803921568107},{"_id":"59d0cb75f2c709b231da9ce4","symbol":"002013.XSHE","name":"中航机电","type":"CS","preclose":11.48,"low":11.4,"close":11.88,"volume":37531809,"date":20170929,"high":11.91,"open":11.45,"amount":441644941,"change":0.03493449781659392},{"_id":"59d0cb75f2c709b231da9ce9","symbol":"002018.XSHE","name":"华信国际","type":"CS","preclose":8.19,"low":8.14,"close":8.23,"volume":9336468,"date":20170929,"high":8.28,"open":8.14,"amount":76710242,"change":0.0049140049140050275},{"_id":"59d0cb75f2c709b231da9ce1","symbol":"002010.XSHE","name":"传化智联","type":"CS","preclose":14.69,"low":14.48,"close":14.51,"volume":2266200,"date":20170929,"high":14.69,"open":14.65,"amount":32922654,"change":-0.012286689419795202},{"_id":"59d0cb75f2c709b231da9ce6","symbol":"002015.XSHE","name":"霞客环保","type":"CS","preclose":7.71,"low":7.71,"close":8.41,"volume":18156031,"date":20170728,"high":8.48,"open":7.71,"amount":150663658,"change":0.09079118028534373},{"_id":"59d0cb75f2c709b231da9cea","symbol":"002019.XSHE","name":"亿帆医药","type":"CS","preclose":20.89,"low":20.3,"close":20.36,"volume":27959693,"date":20170929,"high":21.08,"open":20.75,"amount":575729183,"change":-0.02554216867469885},{"_id":"59d0cb75f2c709b231da9ce3","symbol":"002012.XSHE","name":"凯恩股份","type":"CS","preclose":13.077780162172637,"low":11.770002145955374,"close":11.770002145955374,"volume":10045360,"date":20170419,"high":13.097746238756107,"open":13.077780162172637,"amount":121043772,"change":-0.09999999999999995},{"_id":"59d0cb75f2c709b231da9ce8","symbol":"002017.XSHE","name":"东信和平","type":"CS","preclose":11.17,"low":11.03,"close":11.6,"volume":15654956,"date":20170929,"high":11.8,"open":11.18,"amount":179365416,"change":0.038461538461538436},{"_id":"59d0cb75f2c709b231da9ce2","symbol":"002011.XSHE","name":"盾安环境","type":"CS","preclose":10.27,"low":10.23,"close":10.3,"volume":10782004,"date":20170929,"high":10.37,"open":10.3,"amount":111049943,"change":0.0029126213592234112},{"_id":"59d0cb75f2c709b231da9ce7","symbol":"002016.XSHE","name":"世荣兆业","type":"CS","preclose":8.67,"low":8.63,"close":8.66,"volume":3224059,"date":20170929,"high":8.74,"open":8.66,"amount":27968814,"change":-0.0011547344110854256},{"_id":"59d0cb75f2c709b231da9ceb","symbol":"002020.XSHE","name":"京新药业","type":"CS","preclose":11.4,"low":11.31,"close":11.49,"volume":2764585,"date":20170929,"high":11.52,"open":11.4,"amount":31725727,"change":0.007894736842105251},{"_id":"59d0cb75f2c709b231da9cec","symbol":"002021.XSHE","name":"中捷资源","type":"CS","preclose":6.15,"low":6.13,"close":6.18,"volume":1861334,"date":20170929,"high":6.2,"open":6.15,"amount":11497003,"change":0.004878048780487701},{"_id":"59d0cb75f2c709b231da9ced","symbol":"002022.XSHE","name":"科华生物","type":"CS","preclose":17.18,"low":17.16,"close":17.25,"volume":2530370,"date":20170929,"high":17.37,"open":17.25,"amount":43731562,"change":0.00405797101449277},{"_id":"59d0cb75f2c709b231da9cee","symbol":"002023.XSHE","name":"海特高新","type":"CS","preclose":11.3,"low":11.2,"close":11.59,"volume":22676193,"date":20170929,"high":11.6,"open":11.25,"amount":258939608,"change":0.0257777777777777},{"_id":"59d0cb75f2c709b231da9cf1","symbol":"002026.XSHE","name":"山东威达","type":"CS","preclose":9.37,"low":9.37,"close":9.49,"volume":2731570,"date":20170929,"high":9.51,"open":9.38,"amount":25887963,"change":0.012793176972281555},{"_id":"59d0cb75f2c709b231da9cef","symbol":"002024.XSHE","name":"苏宁云商","type":"CS","preclose":13.09,"low":12.95,"close":13.1,"volume":108025714,"date":20170929,"high":13.35,"open":13.05,"amount":1421811876,"change":0.0007662835249041982},{"_id":"59d0cb75f2c709b231da9cf0","symbol":"002025.XSHE","name":"航天电器","type":"CS","preclose":21.55,"low":21.41,"close":21.52,"volume":4224139,"date":20170929,"high":21.76,"open":21.46,"amount":91195109,"change":-0.0013979496738117957},{"_id":"59d0cb75f2c709b231da9cf5","symbol":"002030.XSHE","name":"达安基因","type":"CS","preclose":19.96,"low":19.95,"close":20.06,"volume":6363169,"date":20170929,"high":20.22,"open":20.05,"amount":128097066,"change":0.004987531172069719},{"_id":"59d0cb75f2c709b231da9cf2","symbol":"002027.XSHE","name":"分众传媒","type":"CS","preclose":9.92,"low":9.88,"close":10.05,"volume":38479073,"date":20170929,"high":10.13,"open":9.88,"amount":386518800,"change":0.013157894736842183},{"_id":"59d0cb75f2c709b231da9cf4","symbol":"002029.XSHE","name":"七匹狼","type":"CS","preclose":9.54,"low":9.51,"close":9.56,"volume":2395355,"date":20170929,"high":9.6,"open":9.51,"amount":22888024,"change":0.0021030494216615512},{"_id":"59d0cb75f2c709b231da9cf3","symbol":"002028.XSHE","name":"思源电气","type":"CS","preclose":16.61,"low":16.49,"close":16.9,"volume":8862128,"date":20170929,"high":16.91,"open":16.61,"amount":148112851,"change":0.017459361830222706},{"_id":"59d0cb75f2c709b231da9cf6","symbol":"002031.XSHE","name":"巨轮智能","type":"CS","preclose":3.09,"low":3.09,"close":3.11,"volume":7534007,"date":20170929,"high":3.11,"open":3.09,"amount":23365221,"change":0.00647249190938512},{"_id":"59d0cb75f2c709b231da9cf7","symbol":"002032.XSHE","name":"苏泊尔","type":"CS","preclose":37.97,"low":37.68,"close":37.86,"volume":2379619,"date":20170929,"high":38.29,"open":37.96,"amount":90439023,"change":-0.002897787144362472},{"_id":"59d0cb76f2c709b231da9cf8","symbol":"002033.XSHE","name":"丽江旅游","type":"CS","preclose":10.1,"low":10.1,"close":10.14,"volume":5291553,"date":20170929,"high":10.21,"open":10.12,"amount":53769403,"change":0.003952569169960566},{"_id":"59d0cb76f2c709b231da9cfa","symbol":"002035.XSHE","name":"华帝股份","type":"CS","preclose":25.66,"low":25.8,"close":26.95,"volume":4369808,"date":20170929,"high":27.05,"open":25.85,"amount":116229137,"change":0.04990328820116051},{"_id":"59d0cb76f2c709b231da9cfb","symbol":"002036.XSHE","name":"联创电子","type":"CS","preclose":20.95,"low":20.64,"close":20.74,"volume":3645870,"date":20170929,"high":21.41,"open":20.96,"amount":76487300,"change":-0.01001908396946569},{"_id":"59d0cb76f2c709b231da9cf9","symbol":"002034.XSHE","name":"美欣达","type":"CS","preclose":50.32,"low":50.04,"close":50.42,"volume":368857,"date":20170929,"high":50.87,"open":50.4,"amount":18614950,"change":0.001984126984127012},{"_id":"59d0cb76f2c709b231da9cfc","symbol":"002037.XSHE","name":"久联发展","type":"CS","preclose":13.38,"low":13.36,"close":13.45,"volume":1592300,"date":20170929,"high":13.47,"open":13.39,"amount":21357731,"change":0.005227781926810941},{"_id":"59d0cb76f2c709b231da9cfe","symbol":"002039.XSHE","name":"黔源电力","type":"CS","preclose":15.58,"low":15.54,"close":15.68,"volume":564900,"date":20170929,"high":15.73,"open":15.62,"amount":8840697,"change":0.0064020486555697595},{"_id":"59d0cb76f2c709b231da9cfd","symbol":"002038.XSHE","name":"双鹭药业","type":"CS","preclose":27.14,"low":26.94,"close":27.16,"volume":2357594,"date":20170929,"high":27.38,"open":27.1,"amount":63947176,"change":0.000738007380073785},{"_id":"59d0cb76f2c709b231da9d01","symbol":"002042.XSHE","name":"华孚色纺","type":"CS","preclose":10.96,"low":10.96,"close":11.06,"volume":4263525,"date":20170929,"high":11.1,"open":10.98,"amount":47122047,"change":0.009107468123861534},{"_id":"59d0cb76f2c709b231da9d03","symbol":"002044.XSHE","name":"美年健康","type":"CS","preclose":17.04,"low":16.87,"close":17.01,"volume":3353428,"date":20170929,"high":17.18,"open":17.04,"amount":57021580,"change":-0.0017605633802815484},{"_id":"59d0cb76f2c709b231da9d02","symbol":"002043.XSHE","name":"兔宝宝","type":"CS","preclose":12.43,"low":12.35,"close":12.39,"volume":6310130,"date":20170929,"high":12.53,"open":12.44,"amount":78279377,"change":-0.0032154340836012176},{"_id":"59d0cb76f2c709b231da9cff","symbol":"002040.XSHE","name":"南京港","type":"CS","preclose":16.46,"low":16.41,"close":16.54,"volume":1316102,"date":20170929,"high":16.59,"open":16.55,"amount":21740955,"change":0.004833836858005939},{"_id":"59d0cb76f2c709b231da9d00","symbol":"002041.XSHE","name":"登海种业","type":"CS","preclose":14.66,"low":14.38,"close":14.5,"volume":3940492,"date":20170929,"high":14.74,"open":14.72,"amount":57311088,"change":-0.010869565217391313},{"_id":"59d0cb76f2c709b231da9d04","symbol":"002045.XSHE","name":"国光电器","type":"CS","preclose":17.19,"low":17.1,"close":17.24,"volume":3731800,"date":20170929,"high":17.49,"open":17.19,"amount":64349246,"change":0.002908667830133633},{"_id":"59d0cb76f2c709b231da9d05","symbol":"002046.XSHE","name":"轴研科技","type":"CS","preclose":10.39,"low":10.34,"close":10.37,"volume":2207374,"date":20170929,"high":10.5,"open":10.39,"amount":22971216,"change":-0.0019249278152070595},{"_id":"59d0cb76f2c709b231da9d06","symbol":"002047.XSHE","name":"宝鹰股份","type":"CS","preclose":9.12,"low":9.07,"close":9.28,"volume":13910122,"date":20170929,"high":9.33,"open":9.07,"amount":128169742,"change":0.01764057331863287},{"_id":"59d0cb76f2c709b231da9d07","symbol":"002048.XSHE","name":"宁波华翔","type":"CS","preclose":24,"low":24.76,"close":26.13,"volume":16813720,"date":20170929,"high":26.35,"open":24.76,"amount":433328985,"change":0.08602584814216474},{"_id":"59d0cb76f2c709b231da9d08","symbol":"002049.XSHE","name":"紫光国芯","type":"CS","preclose":35.99,"low":35.4,"close":37.18,"volume":41601104,"date":20170929,"high":37.18,"open":35.81,"amount":1519531014,"change":0.033230941077911136},{"_id":"59d0cb76f2c709b231da9d0b","symbol":"002052.XSHE","name":"同洲电子","type":"CS","preclose":6.67,"low":6.65,"close":7.05,"volume":28258717,"date":20170929,"high":7.08,"open":6.65,"amount":195862934,"change":0.05714285714285713},{"_id":"59d0cb76f2c709b231da9d0c","symbol":"002053.XSHE","name":"云南能投","type":"CS","preclose":13.08,"low":12.91,"close":13.08,"volume":4862555,"date":20170705,"high":13.29,"open":13.12,"amount":63536677,"change":0},{"_id":"59d0cb76f2c709b231da9d09","symbol":"002050.XSHE","name":"三花智控","type":"CS","preclose":16.15,"low":15.86,"close":16.08,"volume":9500474,"date":20170929,"high":16.31,"open":16.15,"amount":152540985,"change":-0.004334365325077417},{"_id":"59d0cb76f2c709b231da9d0a","symbol":"002051.XSHE","name":"中工国际","type":"CS","preclose":20.1,"low":19.96,"close":19.97,"volume":4024341,"date":20170929,"high":20.16,"open":20.1,"amount":80715193,"change":-0.006467661691542416},{"_id":"59d0cb76f2c709b231da9d0e","symbol":"002055.XSHE","name":"得润电子","type":"CS","preclose":24.5,"low":24,"close":24.69,"volume":9082197,"date":20170929,"high":24.78,"open":24.41,"amount":220947775,"change":0.0077836952068824775},{"_id":"59d0cb76f2c709b231da9d0d","symbol":"002054.XSHE","name":"德美化工","type":"CS","preclose":14.75,"low":14.73,"close":14.84,"volume":1360500,"date":20170929,"high":15.07,"open":15,"amount":20257553,"change":0.005999999999999991},{"_id":"59d0cb76f2c709b231da9d10","symbol":"002057.XSHE","name":"中钢天源","type":"CS","preclose":15.46,"low":15.51,"close":15.66,"volume":3077492,"date":20170929,"high":15.73,"open":15.51,"amount":48140068,"change":0.012894906511927743},{"_id":"59d0cb76f2c709b231da9d0f","symbol":"002056.XSHE","name":"横店东磁","type":"CS","preclose":11.18,"low":10.75,"close":10.88,"volume":50532742,"date":20170929,"high":11.3,"open":11.1,"amount":555119187,"change":-0.02702702702702693},{"_id":"59d0cb76f2c709b231da9d11","symbol":"002058.XSHE","name":"威尔泰","type":"CS","preclose":19.19,"low":19.2,"close":19.44,"volume":578942,"date":20170929,"high":19.45,"open":19.29,"amount":11181861,"change":0.012960082944530845},{"_id":"59d0cb76f2c709b231da9d12","symbol":"002059.XSHE","name":"云南旅游","type":"CS","preclose":10.06,"low":9.98,"close":10.11,"volume":4654202,"date":20170929,"high":10.23,"open":10.13,"amount":46977231,"change":0.004935834155972253},{"_id":"59d0cb76f2c709b231da9d13","symbol":"002060.XSHE","name":"粤水电","type":"CS","preclose":4.06,"low":4.05,"close":4.08,"volume":14773600,"date":20170929,"high":4.1,"open":4.05,"amount":60295750,"change":0.004938271604938386},{"_id":"59d0cb76f2c709b231da9d14","symbol":"002061.XSHE","name":"江山化工","type":"CS","preclose":11.9,"low":11.82,"close":12.06,"volume":10557572,"date":20170929,"high":12.17,"open":11.89,"amount":127281392,"change":0.013456686291000853},{"_id":"59d0cb76f2c709b231da9d15","symbol":"002062.XSHE","name":"宏润建设","type":"CS","preclose":5.73,"low":5.73,"close":5.79,"volume":3002990,"date":20170929,"high":5.81,"open":5.77,"amount":17359537,"change":0.010398613518197507},{"_id":"59d0cb76f2c709b231da9d16","symbol":"002063.XSHE","name":"远光软件","type":"CS","preclose":11.5,"low":11.33,"close":11.5,"volume":10015040,"date":20170929,"high":11.5,"open":11.43,"amount":114209896,"change":0},{"_id":"59d0cb76f2c709b231da9d1a","symbol":"002067.XSHE","name":"景兴纸业","type":"CS","preclose":6.96,"low":6.99,"close":7.24,"volume":62654518,"date":20170929,"high":7.25,"open":7,"amount":447455277,"change":0.040000000000000036},{"_id":"59d0cb76f2c709b231da9d1b","symbol":"002068.XSHE","name":"黑猫股份","type":"CS","preclose":12.75,"low":12.6,"close":12.93,"volume":24362113,"date":20170929,"high":13.12,"open":12.75,"amount":312675328,"change":0.014117647058823507},{"_id":"59d0cb76f2c709b231da9d19","symbol":"002066.XSHE","name":"瑞泰科技","type":"CS","preclose":13.52,"low":13.51,"close":13.56,"volume":1629699,"date":20170929,"high":13.64,"open":13.56,"amount":22128480,"change":0.0029498525073746993},{"_id":"59d0cb76f2c709b231da9d18","symbol":"002065.XSHE","name":"东华软件","type":"CS","preclose":11.28,"low":11.13,"close":11.24,"volume":25787084,"date":20170929,"high":11.36,"open":11.21,"amount":289806135,"change":-0.003568242640499478},{"_id":"59d0cb76f2c709b231da9d17","symbol":"002064.XSHE","name":"华峰氨纶","type":"CS","preclose":5.26,"low":5.3,"close":5.35,"volume":8950318,"date":20170929,"high":5.35,"open":5.31,"amount":47695334,"change":0.016949152542372857},{"_id":"59d0cb76f2c709b231da9d1e","symbol":"002071.XSHE","name":"长城影视","type":"CS","preclose":10.02,"low":9.94,"close":9.94,"volume":3018814,"date":20170919,"high":10.03,"open":10.01,"amount":30148345,"change":-0.007992007992007999},{"_id":"59d0cb76f2c709b231da9d1d","symbol":"002070.XSHE","name":"*ST众和","type":"CS","preclose":10.18,"low":10.04,"close":10.17,"volume":13493836,"date":20170428,"high":10.25,"open":10.1,"amount":136732728,"change":-0.000990099009900969},{"_id":"59d0cb76f2c709b231da9d1c","symbol":"002069.XSHE","name":"獐子岛","type":"CS","preclose":8.82,"low":8.79,"close":8.87,"volume":1817353,"date":20170929,"high":8.91,"open":8.82,"amount":16101395,"change":0.005668934240362691},{"_id":"59d0cb76f2c709b231da9d1f","symbol":"002072.XSHE","name":"凯瑞德","type":"CS","preclose":31.3,"low":30.6,"close":31.17,"volume":2810999,"date":20170929,"high":31.19,"open":31.13,"amount":86829340,"change":-0.004176035978156088},{"_id":"59d0cb76f2c709b231da9d21","symbol":"002074.XSHE","name":"国轩高科","type":"CS","preclose":31.43,"low":31.16,"close":31.7,"volume":11336631,"date":20170929,"high":31.95,"open":31.69,"amount":357260511,"change":0.00852003786683495},{"_id":"59d0cb76f2c709b231da9d20","symbol":"002073.XSHE","name":"软控股份","type":"CS","preclose":9.41,"low":9.35,"close":9.4,"volume":6148834,"date":20170929,"high":9.49,"open":9.45,"amount":57815433,"change":-0.0010582010582010357},{"_id":"59d0cb76f2c709b231da9d22","symbol":"002075.XSHE","name":"沙钢股份","type":"CS","preclose":16.18,"low":15.94,"close":16.12,"volume":13933020,"date":20160914,"high":16.25,"open":16.06,"amount":224706936,"change":-0.003735990037359821},{"_id":"59d0cb76f2c709b231da9d23","symbol":"002076.XSHE","name":"雪莱特","type":"CS","preclose":7.099938011872252,"low":6.975202628669999,"close":7.070001519903712,"volume":14548079,"date":20170317,"high":7.129874503840793,"open":7.099938011872252,"amount":102312658,"change":-0.004216444132115248},{"_id":"59d0cb76f2c709b231da9d24","symbol":"002077.XSHE","name":"大港股份","type":"CS","preclose":11.87,"low":11.79,"close":11.96,"volume":4051835,"date":20170929,"high":12.12,"open":11.79,"amount":48377873,"change":0.007633587786259681},{"_id":"59d0cb76f2c709b231da9d25","symbol":"002078.XSHE","name":"太阳纸业","type":"CS","preclose":9.55,"low":9.56,"close":10,"volume":57395348,"date":20170929,"high":10,"open":9.56,"amount":565969319,"change":0.04707112970711289},{"_id":"59d0cb76f2c709b231da9d26","symbol":"002079.XSHE","name":"苏州固锝","type":"CS","preclose":8.49,"low":8.44,"close":8.61,"volume":18220497,"date":20170929,"high":8.75,"open":8.47,"amount":156387534,"change":0.014167650531286801},{"_id":"59d0cb76f2c709b231da9d28","symbol":"002081.XSHE","name":"金螳螂","type":"CS","preclose":10.86,"low":10.86,"close":11.04,"volume":9432009,"date":20170929,"high":11.07,"open":10.9,"amount":103713410,"change":0.01651376146788988},{"_id":"59d0cb76f2c709b231da9d2a","symbol":"002083.XSHE","name":"孚日股份","type":"CS","preclose":7.21,"low":7.2,"close":7.29,"volume":2956863,"date":20170929,"high":7.29,"open":7.22,"amount":21473572,"change":0.01108033240997231},{"_id":"59d0cb76f2c709b231da9d2d","symbol":"002086.XSHE","name":"东方海洋","type":"CS","preclose":10.68,"low":10.69,"close":10.74,"volume":3140125,"date":20170929,"high":10.95,"open":10.74,"amount":33781095,"change":0.005586592178770996},{"_id":"59d0cb76f2c709b231da9d2f","symbol":"002088.XSHE","name":"鲁阳节能","type":"CS","preclose":12.88,"low":12.9,"close":12.99,"volume":1464867,"date":20170929,"high":13.09,"open":12.91,"amount":19005992,"change":0.008520526723470133},{"_id":"59d0cb76f2c709b231da9d2b","symbol":"002084.XSHE","name":"海鸥卫浴","type":"CS","preclose":8.68,"low":8.65,"close":8.75,"volume":2380219,"date":20170929,"high":8.76,"open":8.75,"amount":20731831,"change":0.008000000000000033},{"_id":"59d0cb76f2c709b231da9d27","symbol":"002080.XSHE","name":"中材科技","type":"CS","preclose":23.49,"low":23.45,"close":23.7,"volume":2696967,"date":20170929,"high":23.77,"open":23.59,"amount":63639574,"change":0.008902077151335348},{"_id":"59d0cb76f2c709b231da9d29","symbol":"002082.XSHE","name":"栋梁新材","type":"CS","preclose":15.68,"low":15.67,"close":15.75,"volume":2203346,"date":20170929,"high":15.86,"open":15.67,"amount":34727032,"change":0.004467134652201677},{"_id":"59d0cb76f2c709b231da9d2e","symbol":"002087.XSHE","name":"新野纺织","type":"CS","preclose":5.98,"low":5.95,"close":6.01,"volume":3976730,"date":20170929,"high":6.03,"open":6.02,"amount":23807929,"change":0.004983388704318831},{"_id":"59d0cb76f2c709b231da9d2c","symbol":"002085.XSHE","name":"万丰奥威","type":"CS","preclose":20.7,"low":19.55,"close":19.55,"volume":12483056,"date":20170929,"high":20.99,"open":20.7,"amount":253013098,"change":-0.05555555555555549},{"_id":"59d0cb76f2c709b231da9d30","symbol":"002089.XSHE","name":"新海宜","type":"CS","preclose":7.22,"low":7.22,"close":7.46,"volume":35022341,"date":20170929,"high":7.52,"open":7.25,"amount":259132134,"change":0.0331034482758621},{"_id":"59d0cb77f2c709b231da9d31","symbol":"002090.XSHE","name":"金智科技","type":"CS","preclose":25.26,"low":25,"close":25.47,"volume":1741385,"date":20170929,"high":25.55,"open":25,"amount":44114865,"change":0.008399999999999892},{"_id":"59d0cb77f2c709b231da9d33","symbol":"002092.XSHE","name":"中泰化学","type":"CS","preclose":15.47,"low":15.05,"close":15.45,"volume":31672834,"date":20170929,"high":15.53,"open":15.22,"amount":483658512,"change":-0.0013140604467806406},{"_id":"59d0cb77f2c709b231da9d34","symbol":"002093.XSHE","name":"国脉科技","type":"CS","preclose":10.22,"low":10.11,"close":11.21,"volume":59276126,"date":20170929,"high":11.24,"open":10.19,"amount":648190092,"change":0.09715407262021593},{"_id":"59d0cb77f2c709b231da9d32","symbol":"002091.XSHE","name":"江苏国泰","type":"CS","preclose":10.87,"low":10.77,"close":10.81,"volume":13560261,"date":20170929,"high":11.01,"open":10.91,"amount":147393155,"change":-0.005499541704857811},{"_id":"59d0cb77f2c709b231da9d35","symbol":"002094.XSHE","name":"青岛金王","type":"CS","preclose":21.08,"low":21.11,"close":21.62,"volume":4021624,"date":20170929,"high":21.69,"open":21.11,"amount":86123477,"change":0.025580293699668532},{"_id":"59d0cb77f2c709b231da9d37","symbol":"002096.XSHE","name":"南岭民爆","type":"CS","preclose":9.71,"low":9.71,"close":9.76,"volume":1309057,"date":20170929,"high":9.78,"open":9.76,"amount":12755004,"change":0.005122950819672022},{"_id":"59d0cb77f2c709b231da9d36","symbol":"002095.XSHE","name":"生意宝","type":"CS","preclose":40.46,"low":40.5,"close":41.1,"volume":2951175,"date":20170929,"high":41.2,"open":40.65,"amount":120662244,"change":0.01574415744157443},{"_id":"59d0cb77f2c709b231da9d38","symbol":"002097.XSHE","name":"山河智能","type":"CS","preclose":8.75,"low":8.76,"close":8.94,"volume":7548646,"date":20170929,"high":8.96,"open":8.76,"amount":67115519,"change":0.02168949771689492},{"_id":"59d0cb77f2c709b231da9d3c","symbol":"002101.XSHE","name":"广东鸿图","type":"CS","preclose":22.87,"low":22.88,"close":23.54,"volume":2525577,"date":20170929,"high":23.54,"open":22.98,"amount":58767905,"change":0.029155787641427247},{"_id":"59d0cb77f2c709b231da9d3b","symbol":"002100.XSHE","name":"天康生物","type":"CS","preclose":8.19,"low":8.19,"close":8.21,"volume":1612938,"date":20170929,"high":8.25,"open":8.25,"amount":13250584,"change":0.0024242424242425877},{"_id":"59d0cb77f2c709b231da9d3d","symbol":"002102.XSHE","name":"冠福股份","type":"CS","preclose":3.94,"low":3.92,"close":3.94,"volume":4484403,"date":20170929,"high":3.94,"open":3.93,"amount":17618535,"change":0},{"_id":"59d0cb77f2c709b231da9d39","symbol":"002098.XSHE","name":"浔兴股份","type":"CS","preclose":15.35,"low":15.12,"close":15.44,"volume":3058533,"date":20170929,"high":15.47,"open":15.14,"amount":46787153,"change":0.005944517833553491},{"_id":"59d0cb77f2c709b231da9d3f","symbol":"002104.XSHE","name":"恒宝股份","type":"CS","preclose":10.56,"low":10.49,"close":10.65,"volume":26133463,"date":20170929,"high":10.79,"open":10.53,"amount":278123907,"change":0.008547008547008534},{"_id":"59d0cb77f2c709b231da9d3e","symbol":"002103.XSHE","name":"广博股份","type":"CS","preclose":11.34,"low":11.31,"close":11.45,"volume":853262,"date":20170929,"high":11.46,"open":11.34,"amount":9739475,"change":0.009700176366842983},{"_id":"59d0cb77f2c709b231da9d3a","symbol":"002099.XSHE","name":"海翔药业","type":"CS","preclose":6.58,"low":6.56,"close":6.6,"volume":4851372,"date":20170929,"high":6.65,"open":6.58,"amount":32085717,"change":0.0030395136778114855},{"_id":"59d0cb77f2c709b231da9d40","symbol":"002105.XSHE","name":"信隆健康","type":"CS","preclose":8.1,"low":8.07,"close":8.14,"volume":2008304,"date":20170929,"high":8.17,"open":8.07,"amount":16334820,"change":0.004956629491945592},{"_id":"59d0cb77f2c709b231da9d41","symbol":"002106.XSHE","name":"莱宝高科","type":"CS","preclose":10.22,"low":10.22,"close":10.23,"volume":4546586,"date":20170929,"high":10.33,"open":10.33,"amount":46655636,"change":0.0009680542110357973},{"_id":"59d0cb77f2c709b231da9d42","symbol":"002107.XSHE","name":"沃华医药","type":"CS","preclose":12.52,"low":12.46,"close":12.56,"volume":1199266,"date":20170929,"high":12.79,"open":12.51,"amount":15074357,"change":0.0031974420463629838},{"_id":"59d0cb77f2c709b231da9d43","symbol":"002108.XSHE","name":"沧州明珠","type":"CS","preclose":14.67,"low":14.57,"close":14.72,"volume":14041799,"date":20170929,"high":14.91,"open":14.76,"amount":206763484,"change":0.0033875338753388017},{"_id":"59d0cb77f2c709b231da9d46","symbol":"002111.XSHE","name":"威海广泰","type":"CS","preclose":17.37,"low":17.32,"close":17.42,"volume":1423700,"date":20170929,"high":17.5,"open":17.43,"amount":24765227,"change":0.0028686173264486927},{"_id":"59d0cb77f2c709b231da9d47","symbol":"002112.XSHE","name":"三变科技","type":"CS","preclose":18.61,"low":18.35,"close":18.61,"volume":2349044,"date":20170929,"high":19.06,"open":18.61,"amount":43716537,"change":0},{"_id":"59d0cb77f2c709b231da9d48","symbol":"002113.XSHE","name":"天润数娱","type":"CS","preclose":14.47,"low":14.11,"close":14.25,"volume":9976213,"date":20170929,"high":14.44,"open":14.19,"amount":142161178,"change":-0.015503875968992293},{"_id":"59d0cb77f2c709b231da9d45","symbol":"002110.XSHE","name":"三钢闽光","type":"CS","preclose":15.620507913283735,"low":15.304543151447401,"close":15.660003508513276,"volume":58826899,"date":20170711,"high":16.66714118686659,"open":16.291933032185945,"amount":944060770,"change":0.0024242424242423713},{"_id":"59d0cb77f2c709b231da9d44","symbol":"002109.XSHE","name":"兴化股份","type":"CS","preclose":8.83,"low":8.71,"close":8.89,"volume":15874556,"date":20170929,"high":8.97,"open":8.84,"amount":140195160,"change":0.006787330316742138},{"_id":"59d0cb77f2c709b231da9d4b","symbol":"002116.XSHE","name":"中国海诚","type":"CS","preclose":12.49,"low":12.44,"close":12.47,"volume":1858000,"date":20170929,"high":12.57,"open":12.57,"amount":23213084,"change":-0.0015910898965791228},{"_id":"59d0cb77f2c709b231da9d4c","symbol":"002117.XSHE","name":"东港股份","type":"CS","preclose":21.73,"low":21.49,"close":21.61,"volume":2137694,"date":20170929,"high":21.75,"open":21.72,"amount":46147516,"change":-0.005524861878453084},{"_id":"59d0cb77f2c709b231da9d4a","symbol":"002115.XSHE","name":"三维通信","type":"CS","preclose":10.36,"low":10.26,"close":11.13,"volume":31892473,"date":20170929,"high":11.36,"open":10.31,"amount":345307917,"change":0.07468477206595552},{"_id":"59d0cb77f2c709b231da9d4d","symbol":"002118.XSHE","name":"紫鑫药业","type":"CS","preclose":6.78,"low":6.76,"close":6.77,"volume":7541085,"date":20170929,"high":6.87,"open":6.8,"amount":51321463,"change":-0.001470588235294217},{"_id":"59d0cb77f2c709b231da9d49","symbol":"002114.XSHE","name":"罗平锌电","type":"CS","preclose":20.54,"low":20.46,"close":20.56,"volume":3862001,"date":20170929,"high":20.89,"open":20.73,"amount":79605344,"change":0.0009647853352628834},{"_id":"59d0cb77f2c709b231da9d4e","symbol":"002119.XSHE","name":"康强电子","type":"CS","preclose":19.91,"low":19.7,"close":20,"volume":1745400,"date":20170929,"high":20.21,"open":19.8,"amount":34829022,"change":0.004545454545454538},{"_id":"59d0cb77f2c709b231da9d4f","symbol":"002120.XSHE","name":"韵达股份","type":"CS","preclose":45.65,"low":45.21,"close":46.08,"volume":792914,"date":20170929,"high":46.16,"open":45.68,"amount":36437774,"change":0.00941330998248686},{"_id":"59d0cb77f2c709b231da9d51","symbol":"002122.XSHE","name":"天马股份","type":"CS","preclose":10.44,"low":10.44,"close":10.64,"volume":6945369,"date":20170929,"high":10.74,"open":10.44,"amount":73874634,"change":0.019157088122605467},{"_id":"59d0cb77f2c709b231da9d50","symbol":"002121.XSHE","name":"科陆电子","type":"CS","preclose":10.19,"low":10.13,"close":10.17,"volume":10584337,"date":20170929,"high":10.27,"open":10.16,"amount":107971582,"change":-0.001968503937007832},{"_id":"59d0cb77f2c709b231da9d55","symbol":"002126.XSHE","name":"银轮股份","type":"CS","preclose":10.04,"low":9.89,"close":9.95,"volume":5591944,"date":20170929,"high":10.09,"open":10.04,"amount":55810739,"change":-0.008964143426294808},{"_id":"59d0cb77f2c709b231da9d56","symbol":"002127.XSHE","name":"南极电商","type":"CS","preclose":15.18,"low":15.1,"close":15.71,"volume":10622842,"date":20170929,"high":15.86,"open":15.25,"amount":166370039,"change":0.034754098360655815},{"_id":"59d0cb77f2c709b231da9d5b","symbol":"002132.XSHE","name":"恒星科技","type":"CS","preclose":5.42,"low":5.35,"close":5.48,"volume":6070585,"date":20170929,"high":5.49,"open":5.42,"amount":32888425,"change":0.011070110701107102},{"_id":"59d0cb77f2c709b231da9d5a","symbol":"002131.XSHE","name":"利欧股份","type":"CS","preclose":3.01,"low":3.01,"close":3.03,"volume":20454500,"date":20170929,"high":3.04,"open":3.01,"amount":61988568,"change":0.006644518272425255},{"_id":"59d0cb77f2c709b231da9d5e","symbol":"002135.XSHE","name":"东南网架","type":"CS","preclose":8.32,"low":8.32,"close":8.56,"volume":11027899,"date":20170929,"high":8.57,"open":8.34,"amount":93302881,"change":0.028776978417266213},{"_id":"59d0cb77f2c709b231da9d52","symbol":"002123.XSHE","name":"梦网集团","type":"CS","preclose":12.12,"low":11.93,"close":12.65,"volume":60772694,"date":20170929,"high":12.74,"open":12.3,"amount":749540009,"change":0.043089430894309035},{"_id":"59d0cb77f2c709b231da9d57","symbol":"002128.XSHE","name":"露天煤业","type":"CS","preclose":13.01,"low":12.87,"close":13.13,"volume":23082863,"date":20170929,"high":13.28,"open":12.95,"amount":301170096,"change":0.009266409266409344},{"_id":"59d0cb77f2c709b231da9d53","symbol":"002124.XSHE","name":"天邦股份","type":"CS","preclose":9.39,"low":9.32,"close":9.46,"volume":8139980,"date":20170929,"high":9.5,"open":9.5,"amount":76640579,"change":0.007368421052631609},{"_id":"59d0cb77f2c709b231da9d5c","symbol":"002133.XSHE","name":"广宇集团","type":"CS","preclose":5.46,"low":5.46,"close":5.49,"volume":7118219,"date":20170929,"high":5.53,"open":5.46,"amount":39138567,"change":0.00549450549450554},{"_id":"59d0cb77f2c709b231da9d58","symbol":"002129.XSHE","name":"中环股份","type":"CS","preclose":8.309660769775157,"low":7.981647844652452,"close":8.240082270506702,"volume":44475190,"date":20160422,"high":8.240082270506702,"open":8.071105915140462,"amount":362506679,"change":-0.008620689655172636},{"_id":"59d0cb77f2c709b231da9d5d","symbol":"002134.XSHE","name":"*ST普林","type":"CS","preclose":10.12,"low":10.1,"close":10.19,"volume":1125600,"date":20170929,"high":10.25,"open":10.12,"amount":11450718,"change":0.006916996047430859},{"_id":"59d0cb77f2c709b231da9d54","symbol":"002125.XSHE","name":"湘潭电化","type":"CS","preclose":12.23,"low":12.22,"close":12.36,"volume":3907871,"date":20170929,"high":12.48,"open":12.27,"amount":48168635,"change":0.010594947025264792},{"_id":"59d0cb77f2c709b231da9d59","symbol":"002130.XSHE","name":"沃尔核材","type":"CS","preclose":6.52,"low":6.52,"close":6.57,"volume":7224978,"date":20170929,"high":6.63,"open":6.52,"amount":47589945,"change":0.007668711656441827},{"_id":"59d0cb77f2c709b231da9d5f","symbol":"002136.XSHE","name":"安纳达","type":"CS","preclose":17,"low":15.69,"close":15.9,"volume":13560533,"date":20170929,"high":16.49,"open":16.33,"amount":217146157,"change":-0.06736068585425596},{"_id":"59d0cb77f2c709b231da9d61","symbol":"002138.XSHE","name":"顺络电子","type":"CS","preclose":20.68,"low":20.53,"close":20.84,"volume":4061640,"date":20170929,"high":20.99,"open":20.78,"amount":84478526,"change":0.0076997112608277254},{"_id":"59d0cb77f2c709b231da9d60","symbol":"002137.XSHE","name":"麦达数字","type":"CS","preclose":8.41,"low":8.38,"close":8.52,"volume":3531576,"date":20170929,"high":8.55,"open":8.42,"amount":29883053,"change":0.013064133016627011},{"_id":"59d0cb77f2c709b231da9d65","symbol":"002142.XSHE","name":"宁波银行","type":"CS","preclose":15.7,"low":15.67,"close":15.78,"volume":9082962,"date":20170929,"high":15.82,"open":15.69,"amount":142941714,"change":0.005098789037603574},{"_id":"59d0cb77f2c709b231da9d66","symbol":"002143.XSHE","name":"印纪传媒","type":"CS","preclose":17.249999953091883,"low":15.524999957782697,"close":15.524999957782697,"volume":17475408,"date":20170417,"high":15.524999957782697,"open":15.524999957782697,"amount":271305711,"change":-0.11111111111111098},{"_id":"59d0cb77f2c709b231da9d6a","symbol":"002147.XSHE","name":"新光圆成","type":"CS","preclose":13.01,"low":13.02,"close":13.05,"volume":1265605,"date":20170929,"high":13.15,"open":13.06,"amount":16565826,"change":0.0030627871362940984},{"_id":"59d0cb77f2c709b231da9d6b","symbol":"002148.XSHE","name":"北纬科技","type":"CS","preclose":12.16,"low":11.82,"close":12,"volume":27490055,"date":20170929,"high":12.34,"open":12.03,"amount":331055026,"change":-0.013300083125519547},{"_id":"59d0cb77f2c709b231da9d6e","symbol":"002151.XSHE","name":"北斗星通","type":"CS","preclose":28.62,"low":28.38,"close":28.77,"volume":9159322,"date":20170929,"high":28.84,"open":28.62,"amount":262594152,"change":0.005241090146750474},{"_id":"59d0cb77f2c709b231da9d62","symbol":"002139.XSHE","name":"拓邦股份","type":"CS","preclose":12.3,"low":12.2,"close":12.34,"volume":9366848,"date":20170929,"high":12.38,"open":12.25,"amount":115167055,"change":0.00326530612244891},{"_id":"59d0cb77f2c709b231da9d63","symbol":"002140.XSHE","name":"东华科技","type":"CS","preclose":12.71,"low":12.66,"close":12.7,"volume":4080651,"date":20170929,"high":12.8,"open":12.71,"amount":51919891,"change":-0.0007867820613691237},{"_id":"59d0cb77f2c709b231da9d67","symbol":"002144.XSHE","name":"宏达高科","type":"CS","preclose":16.21,"low":16.21,"close":16.32,"volume":875210,"date":20170929,"high":16.33,"open":16.21,"amount":14259722,"change":0.006785934608266467},{"_id":"59d0cb77f2c709b231da9d68","symbol":"002145.XSHE","name":"中核钛白","type":"CS","preclose":6.1,"low":6.01,"close":6.04,"volume":28506192,"date":20170929,"high":6.14,"open":6.1,"amount":172842478,"change":-0.009836065573770428},{"_id":"59d0cb77f2c709b231da9d6c","symbol":"002149.XSHE","name":"西部材料","type":"CS","preclose":13.79,"low":13.88,"close":13.89,"volume":17738156,"date":20170929,"high":14.18,"open":14,"amount":248497012,"change":0.007142857142857244},{"_id":"59d0cb77f2c709b231da9d6d","symbol":"002150.XSHE","name":"通润装备","type":"CS","preclose":11.04,"low":11.05,"close":11.26,"volume":1389225,"date":20170929,"high":11.38,"open":11.05,"amount":15551809,"change":0.019909502262443497},{"_id":"59d0cb77f2c709b231da9d64","symbol":"002141.XSHE","name":"贤丰控股","type":"CS","preclose":6.4981867403958535,"low":6.408211847067295,"close":7.148005414435439,"volume":24757526,"date":20170428,"high":7.148005414435439,"open":6.4981867403958535,"amount":169606337,"change":0.10000000000000006},{"_id":"59d0cb77f2c709b231da9d69","symbol":"002146.XSHE","name":"荣盛发展","type":"CS","preclose":9.52,"low":9.5,"close":9.56,"volume":19497675,"date":20170929,"high":9.63,"open":9.53,"amount":186334226,"change":0.0041972717733474215},{"_id":"59d0cb78f2c709b231da9d6f","symbol":"002152.XSHE","name":"广电运通","type":"CS","preclose":7.8,"low":7.79,"close":7.83,"volume":14704363,"date":20170929,"high":7.9,"open":7.8,"amount":115440170,"change":0.003846153846153878},{"_id":"59d0cb78f2c709b231da9d70","symbol":"002153.XSHE","name":"石基信息","type":"CS","preclose":23.37,"low":23.35,"close":23.52,"volume":2433970,"date":20170929,"high":23.76,"open":23.44,"amount":57293012,"change":0.006399317406143284},{"_id":"59d0cb78f2c709b231da9d75","symbol":"002158.XSHE","name":"汉钟精机","type":"CS","preclose":15.71,"low":15.63,"close":15.77,"volume":8340699,"date":20170929,"high":15.95,"open":15.7,"amount":131832361,"change":0.003821656050955333},{"_id":"59d0cb78f2c709b231da9d7a","symbol":"002163.XSHE","name":"中航三鑫","type":"CS","preclose":7.9,"low":7.91,"close":8.04,"volume":4576300,"date":20170929,"high":8.09,"open":7.92,"amount":36622842,"change":0.017676767676767523},{"_id":"59d0cb78f2c709b231da9d71","symbol":"002154.XSHE","name":"报喜鸟","type":"CS","preclose":3.79,"low":3.77,"close":3.81,"volume":5006518,"date":20170929,"high":3.82,"open":3.79,"amount":19035245,"change":0.0052770448548812715},{"_id":"59d0cb78f2c709b231da9d76","symbol":"002159.XSHE","name":"三特索道","type":"CS","preclose":25.48,"low":24.88,"close":25.41,"volume":790723,"date":20170929,"high":25.48,"open":25.48,"amount":19957759,"change":-0.0027472527472527583},{"_id":"59d0cb78f2c709b231da9d7b","symbol":"002164.XSHE","name":"宁波东力","type":"CS","preclose":9.83,"low":9.71,"close":9.75,"volume":4023816,"date":20170929,"high":9.93,"open":9.88,"amount":39351995,"change":-0.008097165991902841},{"_id":"59d0cb78f2c709b231da9d7e","symbol":"002167.XSHE","name":"东方锆业","type":"CS","preclose":12.39,"low":12.43,"close":12.63,"volume":10283558,"date":20170929,"high":12.63,"open":12.43,"amount":129035593,"change":0.019308125502815784},{"_id":"59d0cb78f2c709b231da9d72","symbol":"002155.XSHE","name":"湖南黄金","type":"CS","preclose":10.02,"low":10.04,"close":10.15,"volume":7737667,"date":20170929,"high":10.17,"open":10.05,"amount":78188850,"change":0.012935323383084655},{"_id":"59d0cb78f2c709b231da9d77","symbol":"002160.XSHE","name":"常铝股份","type":"CS","preclose":7.99,"low":7.96,"close":8.04,"volume":7418502,"date":20170929,"high":8.09,"open":8,"amount":59545850,"change":0.006249999999999867},{"_id":"59d0cb78f2c709b231da9d7c","symbol":"002165.XSHE","name":"红宝丽","type":"CS","preclose":6.58,"low":6.58,"close":6.64,"volume":2423200,"date":20170929,"high":6.64,"open":6.58,"amount":16045801,"change":0.009118541033434591},{"_id":"59d0cb78f2c709b231da9d73","symbol":"002156.XSHE","name":"通富微电","type":"CS","preclose":12.11,"low":11.87,"close":12.6,"volume":79710618,"date":20170929,"high":13,"open":12.16,"amount":990329902,"change":0.04029605263157896},{"_id":"59d0cb78f2c709b231da9d74","symbol":"002157.XSHE","name":"正邦科技","type":"CS","preclose":5.35,"low":5.21,"close":5.32,"volume":17007815,"date":20170929,"high":5.35,"open":5.34,"amount":89875029,"change":-0.005617977528089768},{"_id":"59d0cb78f2c709b231da9d78","symbol":"002161.XSHE","name":"远望谷","type":"CS","preclose":11.5,"low":11.3,"close":11.35,"volume":15143564,"date":20170929,"high":11.55,"open":11.55,"amount":172703277,"change":-0.012987012987013017},{"_id":"59d0cb78f2c709b231da9d7d","symbol":"002166.XSHE","name":"莱茵生物","type":"CS","preclose":11.64,"low":11.63,"close":11.7,"volume":4396802,"date":20170929,"high":11.74,"open":11.67,"amount":51381731,"change":0.005141388174807088},{"_id":"59d0cb78f2c709b231da9d79","symbol":"002162.XSHE","name":"悦心健康","type":"CS","preclose":5.78,"low":5.78,"close":5.87,"volume":3112911,"date":20170929,"high":5.97,"open":5.8,"amount":18296175,"change":0.01551724137931032},{"_id":"59d0cb78f2c709b231da9d7f","symbol":"002168.XSHE","name":"深圳惠程","type":"CS","preclose":16.35,"low":16.41,"close":16.99,"volume":16045161,"date":20170120,"high":17,"open":16.41,"amount":268691333,"change":0.03900060938452145},{"_id":"59d0cb78f2c709b231da9d80","symbol":"002169.XSHE","name":"智光电气","type":"CS","preclose":6.7,"low":6.67,"close":6.72,"volume":2447934,"date":20170929,"high":6.75,"open":6.71,"amount":16446955,"change":0.0029806259314455403},{"_id":"59d0cb78f2c709b231da9d81","symbol":"002170.XSHE","name":"芭田股份","type":"CS","preclose":7.85,"low":7.85,"close":7.95,"volume":3938337,"date":20170929,"high":7.95,"open":7.88,"amount":31124661,"change":0.012690355329949306},{"_id":"59d0cb78f2c709b231da9d82","symbol":"002171.XSHE","name":"楚江新材","type":"CS","preclose":9.08,"low":8.81,"close":8.94,"volume":18334052,"date":20170929,"high":9.07,"open":8.96,"amount":163255537,"change":-0.015625000000000062},{"_id":"59d0cb78f2c709b231da9d83","symbol":"002172.XSHE","name":"澳洋科技","type":"CS","preclose":7.59,"low":7.57,"close":7.65,"volume":1988100,"date":20170929,"high":7.65,"open":7.59,"amount":15139448,"change":0.007905138339921014},{"_id":"59d0cb78f2c709b231da9d84","symbol":"002173.XSHE","name":"创新医疗","type":"CS","preclose":14.97,"low":14.9,"close":14.99,"volume":440301,"date":20170929,"high":15.1,"open":15.06,"amount":6602013,"change":0.0013280212483399452},{"_id":"59d0cb78f2c709b231da9d86","symbol":"002175.XSHE","name":"东方网络","type":"CS","preclose":10.44,"low":10.42,"close":10.69,"volume":14207253,"date":20170929,"high":10.74,"open":10.5,"amount":150169347,"change":0.023809523809523808},{"_id":"59d0cb78f2c709b231da9d85","symbol":"002174.XSHE","name":"游族网络","type":"CS","preclose":23.63,"low":23.52,"close":24.18,"volume":6870955,"date":20170929,"high":24.24,"open":23.52,"amount":164517109,"change":0.023384353741496628},{"_id":"59d0cb78f2c709b231da9d88","symbol":"002177.XSHE","name":"御银股份","type":"CS","preclose":5.89,"low":5.89,"close":5.95,"volume":6014864,"date":20170929,"high":5.95,"open":5.9,"amount":35637990,"change":0.010169491525423813},{"_id":"59d0cb78f2c709b231da9d87","symbol":"002176.XSHE","name":"江特电机","type":"CS","preclose":15.08,"low":14.21,"close":14.53,"volume":104126605,"date":20170929,"high":15.44,"open":15,"amount":1534504940,"change":-0.036666666666666715},{"_id":"59d0cb78f2c709b231da9d89","symbol":"002178.XSHE","name":"延华智能","type":"CS","preclose":12.3,"low":12.3,"close":12.62,"volume":9965336,"date":20170929,"high":12.69,"open":12.34,"amount":125249907,"change":0.02593192868719599},{"_id":"59d0cb78f2c709b231da9d8b","symbol":"002180.XSHE","name":"纳思达","type":"CS","preclose":28.1,"low":27.69,"close":28.38,"volume":2407665,"date":20170929,"high":29.21,"open":28.05,"amount":68095906,"change":0.009982174688056955},{"_id":"59d0cb78f2c709b231da9d8a","symbol":"002179.XSHE","name":"中航光电","type":"CS","preclose":37.49,"low":37,"close":37.2,"volume":5045786,"date":20170929,"high":37.69,"open":37.4,"amount":188172882,"change":-0.0077540106951871435},{"_id":"59d0cb78f2c709b231da9d8d","symbol":"002182.XSHE","name":"云海金属","type":"CS","preclose":10.84,"low":10.84,"close":10.98,"volume":10783702,"date":20170929,"high":11.05,"open":10.84,"amount":118096285,"change":0.012915129151291565},{"_id":"59d0cb78f2c709b231da9d8c","symbol":"002181.XSHE","name":"粤传媒","type":"CS","preclose":5.44,"low":5.44,"close":5.48,"volume":1997801,"date":20170929,"high":5.5,"open":5.49,"amount":10926105,"change":0.007285974499089259},{"_id":"59d0cb78f2c709b231da9d8e","symbol":"002183.XSHE","name":"怡亚通","type":"CS","preclose":8.39,"low":8.39,"close":8.41,"volume":13971095,"date":20170929,"high":8.48,"open":8.41,"amount":117631202,"change":0.002378121284185443},{"_id":"59d0cb78f2c709b231da9d8f","symbol":"002184.XSHE","name":"海得控制","type":"CS","preclose":14.32,"low":14.35,"close":14.5,"volume":1025541,"date":20170929,"high":14.5,"open":14.35,"amount":14798534,"change":0.012543554006968622},{"_id":"59d0cb78f2c709b231da9d90","symbol":"002185.XSHE","name":"华天科技","type":"CS","preclose":8.16,"low":8.15,"close":8.39,"volume":114173240,"date":20170929,"high":8.55,"open":8.17,"amount":950828072,"change":0.028151774785801765},{"_id":"59d0cb78f2c709b231da9d91","symbol":"002186.XSHE","name":"全聚德","type":"CS","preclose":19.1,"low":19.09,"close":19.19,"volume":756393,"date":20170929,"high":19.19,"open":19.18,"amount":14477459,"change":0.004692387904066729},{"_id":"59d0cb78f2c709b231da9d92","symbol":"002187.XSHE","name":"广百股份","type":"CS","preclose":11.78,"low":11.8,"close":11.9,"volume":874682,"date":20170929,"high":11.92,"open":11.8,"amount":10361639,"change":0.010169491525423813},{"_id":"59d0cb78f2c709b231da9d93","symbol":"002188.XSHE","name":"巴士在线","type":"CS","preclose":23.59,"low":23.43,"close":23.62,"volume":513236,"date":20170929,"high":23.62,"open":23.57,"amount":12071139,"change":0.0012728044123886779},{"_id":"59d0cb78f2c709b231da9d94","symbol":"002189.XSHE","name":"利达光电","type":"CS","preclose":18.67,"low":18,"close":18.08,"volume":6202160,"date":20170907,"high":18.93,"open":18.57,"amount":114325542,"change":-0.031771674744211276},{"_id":"59d0cb78f2c709b231da9d95","symbol":"002190.XSHE","name":"成飞集成","type":"CS","preclose":27.7,"low":27.8,"close":28,"volume":3532764,"date":20170929,"high":28.13,"open":28,"amount":98790379,"change":0.01071428571428574},{"_id":"59d0cb78f2c709b231da9d96","symbol":"002191.XSHE","name":"劲嘉股份","type":"CS","preclose":9.87,"low":9.82,"close":10.37,"volume":28791563,"date":20170929,"high":10.42,"open":9.85,"amount":294513661,"change":0.050761421319796954},{"_id":"59d0cb78f2c709b231da9d97","symbol":"002192.XSHE","name":"融捷股份","type":"CS","preclose":42.83,"low":41.94,"close":43.43,"volume":9767194,"date":20170929,"high":44.31,"open":43.3,"amount":421341040,"change":0.013856812933025438},{"_id":"59d0cb78f2c709b231da9d98","symbol":"002193.XSHE","name":"如意集团","type":"CS","preclose":16.53,"low":16.4,"close":16.7,"volume":1698608,"date":20170929,"high":16.83,"open":16.43,"amount":28235616,"change":0.010346926354229955},{"_id":"59d0cb78f2c709b231da9d99","symbol":"002194.XSHE","name":"武汉凡谷","type":"CS","preclose":13.74,"low":13.09,"close":15.11,"volume":61596967,"date":20170929,"high":15.11,"open":13.6,"amount":875382841,"change":0.100735294117647},{"_id":"59d0cb78f2c709b231da9d9a","symbol":"002195.XSHE","name":"二三四五","type":"CS","preclose":7.11,"low":7.04,"close":7.13,"volume":40571918,"date":20170929,"high":7.16,"open":7.09,"amount":288481891,"change":0.0028208744710859768},{"_id":"59d0cb78f2c709b231da9d9b","symbol":"002196.XSHE","name":"方正电机","type":"CS","preclose":12.73,"low":12.5,"close":12.61,"volume":6761504,"date":20170929,"high":12.8,"open":12.72,"amount":85385370,"change":-0.009433962264151021},{"_id":"59d0cb78f2c709b231da9d9c","symbol":"002197.XSHE","name":"证通电子","type":"CS","preclose":12.87,"low":12.82,"close":13.19,"volume":6089475,"date":20170929,"high":13.27,"open":12.87,"amount":79941382,"change":0.02486402486402489},{"_id":"59d0cb78f2c709b231da9d9d","symbol":"002198.XSHE","name":"嘉应制药","type":"CS","preclose":12.67,"low":12.58,"close":12.66,"volume":1325800,"date":20170929,"high":12.67,"open":12.67,"amount":16732292,"change":-0.0007892659826361316},{"_id":"59d0cb78f2c709b231da9d9e","symbol":"002199.XSHE","name":"东晶电子","type":"CS","preclose":17.97,"low":17.17,"close":17.64,"volume":4165311,"date":20170929,"high":18.14,"open":18,"amount":73383100,"change":-0.01833333333333324},{"_id":"59d0cb78f2c709b231da9d9f","symbol":"002200.XSHE","name":"云投生态","type":"CS","preclose":17.76,"low":17.75,"close":18.2,"volume":1161275,"date":20170929,"high":18.22,"open":17.79,"amount":20972109,"change":0.024732996065205046},{"_id":"59d0cb78f2c709b231da9da1","symbol":"002202.XSHE","name":"金风科技","type":"CS","preclose":13.13,"low":13.01,"close":13.06,"volume":10300863,"date":20170929,"high":13.2,"open":13.05,"amount":134797962,"change":-0.005363984674329523},{"_id":"59d0cb78f2c709b231da9da0","symbol":"002201.XSHE","name":"九鼎新材","type":"CS","preclose":10.62,"low":10.62,"close":10.88,"volume":2411840,"date":20170929,"high":10.94,"open":10.62,"amount":26056187,"change":0.024482109227872088},{"_id":"59d0cb78f2c709b231da9da2","symbol":"002203.XSHE","name":"海亮股份","type":"CS","preclose":8.61,"low":8.66,"close":8.68,"volume":4980285,"date":20170929,"high":8.8,"open":8.69,"amount":43413605,"change":0.008055235903337203},{"_id":"59d0cb78f2c709b231da9da5","symbol":"002206.XSHE","name":"海利得","type":"CS","preclose":6.81,"low":6.78,"close":6.82,"volume":2768640,"date":20170929,"high":6.85,"open":6.83,"amount":18881175,"change":0.0014641288433383127},{"_id":"59d0cb78f2c709b231da9da7","symbol":"002208.XSHE","name":"合肥城建","type":"CS","preclose":11.68,"low":11.68,"close":11.74,"volume":2405277,"date":20170929,"high":11.82,"open":11.68,"amount":28235956,"change":0.005136986301369906},{"_id":"59d0cb78f2c709b231da9daa","symbol":"002211.XSHE","name":"宏达新材","type":"CS","preclose":8.36,"low":8.4,"close":8.59,"volume":4165039,"date":20170929,"high":8.66,"open":8.4,"amount":35477625,"change":0.02738095238095243},{"_id":"59d0cb78f2c709b231da9da6","symbol":"002207.XSHE","name":"*ST准油","type":"CS","preclose":9.1,"low":9.1,"close":9.19,"volume":2338227,"date":20170929,"high":9.19,"open":9.14,"amount":21387924,"change":0.009846827133479195},{"_id":"59d0cb78f2c709b231da9dac","symbol":"002213.XSHE","name":"特尔佳","type":"CS","preclose":21.14,"low":21.11,"close":21.3,"volume":379900,"date":20170929,"high":21.5,"open":21.27,"amount":8086662,"change":0.007522331922896104},{"_id":"59d0cb78f2c709b231da9dab","symbol":"002212.XSHE","name":"南洋股份","type":"CS","preclose":18.09,"low":18.06,"close":18.22,"volume":3577320,"date":20170929,"high":18.3,"open":18.18,"amount":64974886,"change":0.0071507150715070964},{"_id":"59d0cb78f2c709b231da9da3","symbol":"002204.XSHE","name":"大连重工","type":"CS","preclose":4.1,"low":4.07,"close":4.08,"volume":6218500,"date":20170929,"high":4.12,"open":4.1,"amount":25446721,"change":-0.004878048780487702},{"_id":"59d0cb78f2c709b231da9da4","symbol":"002205.XSHE","name":"国统股份","type":"CS","preclose":24.55,"low":24.36,"close":24.9,"volume":2045015,"date":20170929,"high":25.06,"open":24.6,"amount":50513622,"change":0.014227642276422677},{"_id":"59d0cb78f2c709b231da9daf","symbol":"002216.XSHE","name":"三全食品","type":"CS","preclose":8.49,"low":8.49,"close":8.53,"volume":1683802,"date":20170929,"high":8.6,"open":8.49,"amount":14397838,"change":0.004711425206124752},{"_id":"59d0cb78f2c709b231da9da8","symbol":"002209.XSHE","name":"达意隆","type":"CS","preclose":13.75,"low":13.69,"close":14.3,"volume":4086575,"date":20170929,"high":14.55,"open":13.69,"amount":58595900,"change":0.04017531044558077},{"_id":"59d0cb78f2c709b231da9da9","symbol":"002210.XSHE","name":"飞马国际","type":"CS","preclose":11.2,"low":11.16,"close":11.49,"volume":2335480,"date":20170929,"high":11.49,"open":11.29,"amount":26380235,"change":0.02568644818423392},{"_id":"59d0cb78f2c709b231da9dad","symbol":"002214.XSHE","name":"大立科技","type":"CS","preclose":8.54,"low":8.38,"close":8.67,"volume":9600747,"date":20170929,"high":8.7,"open":8.38,"amount":82055034,"change":0.01551312649164687},{"_id":"59d0cb78f2c709b231da9dae","symbol":"002215.XSHE","name":"诺普信","type":"CS","preclose":8.18,"low":8.17,"close":8.28,"volume":6624017,"date":20170929,"high":8.28,"open":8.19,"amount":54440838,"change":0.012210012210012167},{"_id":"59d0cb79f2c709b231da9db0","symbol":"002217.XSHE","name":"合力泰","type":"CS","preclose":11.01,"low":11.01,"close":11.25,"volume":14305525,"date":20170929,"high":11.38,"open":11.01,"amount":160902354,"change":0.021798365122615824},{"_id":"59d0cb79f2c709b231da9db1","symbol":"002218.XSHE","name":"拓日新能","type":"CS","preclose":4.96,"low":4.99,"close":5.02,"volume":13312978,"date":20170929,"high":5.08,"open":5,"amount":67057769,"change":0.011999999999999922},{"_id":"59d0cb79f2c709b231da9db2","symbol":"002219.XSHE","name":"恒康医疗","type":"CS","preclose":11.52,"low":11.52,"close":11.68,"volume":2049313,"date":20170929,"high":11.8,"open":11.52,"amount":24007789,"change":0.013888888888888902},{"_id":"59d0cb79f2c709b231da9db3","symbol":"002220.XSHE","name":"天宝食品","type":"CS","preclose":8.17,"low":8.11,"close":8.16,"volume":3232633,"date":20170929,"high":8.2,"open":8.19,"amount":26377675,"change":-0.001221001221001195},{"_id":"59d0cb79f2c709b231da9db6","symbol":"002223.XSHE","name":"鱼跃医疗","type":"CS","preclose":20.38,"low":20.28,"close":20.52,"volume":3839430,"date":20170929,"high":20.6,"open":20.3,"amount":78744742,"change":0.006896551724137959},{"_id":"59d0cb79f2c709b231da9db5","symbol":"002222.XSHE","name":"福晶科技","type":"CS","preclose":16.32,"low":16.19,"close":16.62,"volume":11977450,"date":20170929,"high":16.63,"open":16.22,"amount":196736638,"change":0.018495684340320638},{"_id":"59d0cb79f2c709b231da9db4","symbol":"002221.XSHE","name":"东华能源","type":"CS","preclose":11.06,"low":11.11,"close":11.16,"volume":3654770,"date":20170929,"high":11.2,"open":11.11,"amount":40795144,"change":0.00900090009000897},{"_id":"59d0cb79f2c709b231da9db7","symbol":"002224.XSHE","name":"三力士","type":"CS","preclose":11.74,"low":11.75,"close":12.11,"volume":14624322,"date":20170929,"high":12.18,"open":11.81,"amount":175661817,"change":0.03132938187976284},{"_id":"59d0cb79f2c709b231da9db9","symbol":"002226.XSHE","name":"江南化工","type":"CS","preclose":7.09,"low":7.07,"close":7.09,"volume":3729604,"date":20170922,"high":7.13,"open":7.13,"amount":26442193,"change":0},{"_id":"59d0cb79f2c709b231da9dba","symbol":"002227.XSHE","name":"奥特迅","type":"CS","preclose":21.93,"low":21.95,"close":23,"volume":4859158,"date":20170929,"high":23,"open":22.11,"amount":109847102,"change":0.04839439167797378},{"_id":"59d0cb79f2c709b231da9dbc","symbol":"002229.XSHE","name":"鸿博股份","type":"CS","preclose":11.5,"low":11.14,"close":11.5,"volume":6838903,"date":20170929,"high":11.6,"open":11.51,"amount":78070451,"change":0},{"_id":"59d0cb79f2c709b231da9dbe","symbol":"002231.XSHE","name":"奥维通信","type":"CS","preclose":11.82,"low":11.68,"close":12.16,"volume":12914374,"date":20170929,"high":12.35,"open":11.7,"amount":156411315,"change":0.02905982905982905},{"_id":"59d0cb79f2c709b231da9dbf","symbol":"002232.XSHE","name":"启明信息","type":"CS","preclose":12.04,"low":11.95,"close":12.21,"volume":6094594,"date":20170929,"high":12.29,"open":11.96,"amount":73973269,"change":0.014214046822742616},{"_id":"59d0cb79f2c709b231da9db8","symbol":"002225.XSHE","name":"濮耐股份","type":"CS","preclose":6.76,"low":6.63,"close":6.69,"volume":11517551,"date":20170929,"high":6.83,"open":6.79,"amount":77336162,"change":-0.010309278350515375},{"_id":"59d0cb79f2c709b231da9dbb","symbol":"002228.XSHE","name":"合兴包装","type":"CS","preclose":4.6,"low":4.59,"close":4.68,"volume":4836086,"date":20170929,"high":4.71,"open":4.6,"amount":22583605,"change":0.017391304347826105},{"_id":"59d0cb79f2c709b231da9dc0","symbol":"002233.XSHE","name":"塔牌集团","type":"CS","preclose":13.07,"low":13.1,"close":13.24,"volume":6839579,"date":20170929,"high":13.25,"open":13.18,"amount":90266799,"change":0.012898330804248856},{"_id":"59d0cb79f2c709b231da9dbd","symbol":"002230.XSHE","name":"科大讯飞","type":"CS","preclose":52.85,"low":52.28,"close":53.65,"volume":35354148,"date":20170929,"high":54.1,"open":52.99,"amount":1884436962,"change":0.015097188148707249},{"_id":"59d0cb79f2c709b231da9dc1","symbol":"002234.XSHE","name":"民和股份","type":"CS","preclose":13.73,"low":13.53,"close":13.85,"volume":6617810,"date":20170929,"high":13.88,"open":13.74,"amount":90757305,"change":0.008733624454148414},{"_id":"59d0cb79f2c709b231da9dc3","symbol":"002236.XSHE","name":"大华股份","type":"CS","preclose":23.21,"low":23.08,"close":24.07,"volume":26434406,"date":20170929,"high":24.38,"open":23.1,"amount":633576141,"change":0.0372294372294372},{"_id":"59d0cb79f2c709b231da9dc2","symbol":"002235.XSHE","name":"安妮股份","type":"CS","preclose":11.93,"low":11.82,"close":11.97,"volume":3396260,"date":20170929,"high":12.13,"open":11.95,"amount":40623716,"change":0.003347280334728111},{"_id":"59d0cb79f2c709b231da9dc8","symbol":"002241.XSHE","name":"歌尔股份","type":"CS","preclose":20.11,"low":20.1,"close":20.24,"volume":15077580,"date":20170929,"high":20.38,"open":20.17,"amount":305565141,"change":0.006445215666831879},{"_id":"59d0cb79f2c709b231da9dc7","symbol":"002240.XSHE","name":"威华股份","type":"CS","preclose":16.45,"low":16.23,"close":16.54,"volume":9065475,"date":20170929,"high":16.67,"open":16.46,"amount":149198870,"change":0.005467800729040088},{"_id":"59d0cb79f2c709b231da9dcd","symbol":"002246.XSHE","name":"北化股份","type":"CS","preclose":16.3,"low":16.16,"close":16.36,"volume":8083425,"date":20170929,"high":16.4,"open":16.16,"amount":131798530,"change":0.0037128712871286338},{"_id":"59d0cb79f2c709b231da9dcc","symbol":"002245.XSHE","name":"澳洋顺昌","type":"CS","preclose":9.04,"low":8.97,"close":9.12,"volume":12700591,"date":20170929,"high":9.13,"open":9.05,"amount":115069380,"change":0.00883977900552487},{"_id":"59d0cb79f2c709b231da9dd1","symbol":"002250.XSHE","name":"联化科技","type":"CS","preclose":12.73,"low":12.73,"close":12.89,"volume":5883660,"date":20170929,"high":12.94,"open":12.78,"amount":75616318,"change":0.012519561815336476},{"_id":"59d0cb79f2c709b231da9dc4","symbol":"002237.XSHE","name":"恒邦股份","type":"CS","preclose":11.3,"low":11.35,"close":11.48,"volume":7384470,"date":20170929,"high":11.48,"open":11.39,"amount":84295834,"change":0.01580333625987706},{"_id":"59d0cb79f2c709b231da9dc9","symbol":"002242.XSHE","name":"九阳股份","type":"CS","preclose":19.23,"low":19.28,"close":19.33,"volume":5607688,"date":20170929,"high":19.46,"open":19.3,"amount":108657264,"change":0.0051813471502589565},{"_id":"59d0cb79f2c709b231da9dc5","symbol":"002238.XSHE","name":"天威视讯","type":"CS","preclose":10.71,"low":10.71,"close":10.86,"volume":1275800,"date":20170929,"high":10.86,"open":10.71,"amount":13781434,"change":0.014005602240896226},{"_id":"59d0cb79f2c709b231da9dce","symbol":"002247.XSHE","name":"帝龙文化","type":"CS","preclose":14.2,"low":14.15,"close":14.81,"volume":4216920,"date":20170929,"high":14.85,"open":14.19,"amount":61559384,"change":0.04298801973220587},{"_id":"59d0cb79f2c709b231da9dca","symbol":"002243.XSHE","name":"通产丽星","type":"CS","preclose":9.83,"low":9.8,"close":9.94,"volume":1537354,"date":20170929,"high":9.94,"open":9.84,"amount":15213005,"change":0.011178861788617829},{"_id":"59d0cb79f2c709b231da9dcf","symbol":"002248.XSHE","name":"*ST东数","type":"CS","preclose":6.68,"low":6.64,"close":6.71,"volume":4597404,"date":20170929,"high":6.76,"open":6.67,"amount":30830892,"change":0.004497751124437818},{"_id":"59d0cb79f2c709b231da9dc6","symbol":"002239.XSHE","name":"奥特佳","type":"CS","preclose":4.77,"low":4.7,"close":4.75,"volume":40076562,"date":20170929,"high":4.83,"open":4.79,"amount":190012757,"change":-0.004175365344467552},{"_id":"59d0cb79f2c709b231da9dcb","symbol":"002244.XSHE","name":"滨江集团","type":"CS","preclose":6.77,"low":6.78,"close":6.81,"volume":11269600,"date":20170929,"high":6.87,"open":6.79,"amount":76932981,"change":0.005891016200294556},{"_id":"59d0cb79f2c709b231da9dd0","symbol":"002249.XSHE","name":"大洋电机","type":"CS","preclose":8.59,"low":8.45,"close":8.55,"volume":27495375,"date":20170929,"high":8.65,"open":8.5,"amount":234447643,"change":-0.004705882352941076},{"_id":"59d0cb79f2c709b231da9dd2","symbol":"002251.XSHE","name":"步步高","type":"CS","preclose":13.5,"low":13.36,"close":13.46,"volume":4483525,"date":20170929,"high":13.69,"open":13.55,"amount":60351287,"change":-0.00295202952029514},{"_id":"59d0cb79f2c709b231da9dd4","symbol":"002253.XSHE","name":"川大智胜","type":"CS","preclose":25.23,"low":25.08,"close":25.39,"volume":3601209,"date":20170929,"high":25.48,"open":25.22,"amount":91001632,"change":0.006344171292624907},{"_id":"59d0cb79f2c709b231da9dd5","symbol":"002254.XSHE","name":"泰和新材","type":"CS","preclose":12.85,"low":12.85,"close":12.97,"volume":7004223,"date":20170929,"high":13.01,"open":12.95,"amount":90557864,"change":0.009266409266409344},{"_id":"59d0cb79f2c709b231da9dd3","symbol":"002252.XSHE","name":"上海莱士","type":"CS","preclose":20.67,"low":20.6,"close":20.81,"volume":5769023,"date":20170929,"high":20.85,"open":20.61,"amount":119613937,"change":0.006792819019893111},{"_id":"59d0cb79f2c709b231da9dd9","symbol":"002259.XSHE","name":"升达林业","type":"CS","preclose":6.87,"low":6.85,"close":6.93,"volume":4998200,"date":20170929,"high":6.95,"open":6.86,"amount":34475301,"change":0.008746355685131138},{"_id":"59d0cb79f2c709b231da9dd8","symbol":"002258.XSHE","name":"利尔化学","type":"CS","preclose":12.15,"low":12.15,"close":12.36,"volume":2496233,"date":20170929,"high":12.36,"open":12.2,"amount":30641213,"change":0.017213114754098285},{"_id":"59d0cb79f2c709b231da9dda","symbol":"002260.XSHE","name":"德奥通航","type":"CS","preclose":23.82,"low":23.08,"close":23.1,"volume":4682533,"date":20161202,"high":23.85,"open":23.72,"amount":109312865,"change":-0.030354131534569936},{"_id":"59d0cb79f2c709b231da9dd6","symbol":"002255.XSHE","name":"海陆重工","type":"CS","preclose":7.35,"low":7.35,"close":7.55,"volume":5673465,"date":20170929,"high":7.56,"open":7.36,"amount":42395985,"change":0.027173913043478284},{"_id":"59d0cb79f2c709b231da9dde","symbol":"002264.XSHE","name":"新华都","type":"CS","preclose":9.81,"low":10.79,"close":10.79,"volume":11454281,"date":20170929,"high":10.79,"open":10.79,"amount":123591691,"change":0.09082483781278951},{"_id":"59d0cb79f2c709b231da9dd7","symbol":"002256.XSHE","name":"兆新股份","type":"CS","preclose":4.52,"low":4.16,"close":4.39,"volume":13842920,"date":20170602,"high":4.49,"open":4.49,"amount":59997397,"change":-0.028953229398663672},{"_id":"59d0cb79f2c709b231da9ddb","symbol":"002261.XSHE","name":"拓维信息","type":"CS","preclose":10.04,"low":9.98,"close":10.17,"volume":23807415,"date":20170929,"high":10.28,"open":10.09,"amount":241627376,"change":0.012884043607532288},{"_id":"59d0cb79f2c709b231da9ddc","symbol":"002262.XSHE","name":"恩华药业","type":"CS","preclose":14.19,"low":14.13,"close":14.17,"volume":2471008,"date":20170929,"high":14.3,"open":14.25,"amount":35100475,"change":-0.0014035087719297948},{"_id":"59d0cb79f2c709b231da9de0","symbol":"002266.XSHE","name":"浙富控股","type":"CS","preclose":4.76,"low":4.71,"close":4.74,"volume":7942381,"date":20170929,"high":4.79,"open":4.76,"amount":37763576,"change":-0.004201680672268818},{"_id":"59d0cb79f2c709b231da9de1","symbol":"002267.XSHE","name":"陕天然气","type":"CS","preclose":8.25,"low":8.25,"close":8.28,"volume":3141020,"date":20170929,"high":8.31,"open":8.28,"amount":26019767,"change":0.0036231884057970243},{"_id":"59d0cb79f2c709b231da9ddf","symbol":"002265.XSHE","name":"西仪股份","type":"CS","preclose":18.79,"low":18.55,"close":18.69,"volume":4028196,"date":20170929,"high":18.85,"open":18.56,"amount":75229079,"change":-0.0053879310344826445},{"_id":"59d0cb79f2c709b231da9ddd","symbol":"002263.XSHE","name":"大东南","type":"CS","preclose":3.32,"low":3.27,"close":3.28,"volume":12006288,"date":20170421,"high":3.34,"open":3.31,"amount":39604258,"change":-0.012084592145015116},{"_id":"59d0cb79f2c709b231da9de3","symbol":"002269.XSHE","name":"美邦服饰","type":"CS","preclose":3.69,"low":3.68,"close":3.72,"volume":4524195,"date":20170929,"high":3.74,"open":3.68,"amount":16860692,"change":0.008152173913043546},{"_id":"59d0cb79f2c709b231da9de2","symbol":"002268.XSHE","name":"卫士通","type":"CS","preclose":22.54,"low":22.35,"close":22.6,"volume":7326112,"date":20170929,"high":23.1,"open":22.75,"amount":166356996,"change":0.002637362637362737},{"_id":"59d0cb79f2c709b231da9de4","symbol":"002270.XSHE","name":"华明装备","type":"CS","preclose":11.34,"low":11.26,"close":11.39,"volume":3191265,"date":20170929,"high":11.45,"open":11.3,"amount":36256581,"change":0.004424778761062009},{"_id":"59d0cb79f2c709b231da9de6","symbol":"002272.XSHE","name":"川润股份","type":"CS","preclose":6.71,"low":6.7,"close":6.83,"volume":4268709,"date":20170929,"high":6.83,"open":6.72,"amount":28889500,"change":0.017857142857142873},{"_id":"59d0cb79f2c709b231da9de7","symbol":"002273.XSHE","name":"水晶光电","type":"CS","preclose":25.29,"low":25.16,"close":25.54,"volume":10969214,"date":20170929,"high":25.95,"open":25.26,"amount":281577386,"change":0.009897070467141725},{"_id":"59d0cb79f2c709b231da9de5","symbol":"002271.XSHE","name":"东方雨虹","type":"CS","preclose":38.75,"low":38.4,"close":38.57,"volume":3764056,"date":20170929,"high":39.5,"open":38.72,"amount":146522357,"change":-0.004648760330578506},{"_id":"59d0cb79f2c709b231da9de8","symbol":"002274.XSHE","name":"华昌化工","type":"CS","preclose":8.37,"low":8.33,"close":8.4,"volume":7088751,"date":20170929,"high":8.46,"open":8.46,"amount":59475851,"change":0.0035460992907802758},{"_id":"59d0cb79f2c709b231da9dea","symbol":"002276.XSHE","name":"万马股份","type":"CS","preclose":11.46,"low":11.37,"close":11.5,"volume":17855299,"date":20170929,"high":11.65,"open":11.5,"amount":205713684,"change":0.0034782608695651434},{"_id":"59d0cb79f2c709b231da9de9","symbol":"002275.XSHE","name":"桂林三金","type":"CS","preclose":16.99,"low":16.94,"close":16.99,"volume":947845,"date":20170929,"high":17.09,"open":16.95,"amount":16119885,"change":0},{"_id":"59d0cb79f2c709b231da9ded","symbol":"002279.XSHE","name":"久其软件","type":"CS","preclose":12.14,"low":12.14,"close":12.23,"volume":2898113,"date":20170929,"high":12.29,"open":12.22,"amount":35397064,"change":0.007364975450081821},{"_id":"59d0cb79f2c709b231da9def","symbol":"002281.XSHE","name":"光迅科技","type":"CS","preclose":24.72,"low":24.75,"close":25.42,"volume":19771944,"date":20170929,"high":26.2,"open":24.75,"amount":503780521,"change":0.0282828282828284},{"_id":"59d0cb79f2c709b231da9dee","symbol":"002280.XSHE","name":"联络互动","type":"CS","preclose":8.72,"low":8.75,"close":8.84,"volume":15025080,"date":20170929,"high":8.93,"open":8.75,"amount":132891663,"change":0.013714285714285625},{"_id":"59d0cb79f2c709b231da9deb","symbol":"002277.XSHE","name":"友阿股份","type":"CS","preclose":6.87,"low":6.76,"close":6.78,"volume":13492556,"date":20170929,"high":6.91,"open":6.83,"amount":91914973,"change":-0.013177159590043903},{"_id":"59d0cb79f2c709b231da9dec","symbol":"002278.XSHE","name":"神开股份","type":"CS","preclose":9.75,"low":9.7,"close":9.85,"volume":2602917,"date":20170929,"high":9.98,"open":9.7,"amount":25706672,"change":0.010309278350515427},{"_id":"59d0cb79f2c709b231da9df3","symbol":"002285.XSHE","name":"世联行","type":"CS","preclose":11.06,"low":11.08,"close":11.67,"volume":51261420,"date":20170929,"high":12.17,"open":11.12,"amount":602645285,"change":0.05485611510791362},{"_id":"59d0cb79f2c709b231da9df1","symbol":"002283.XSHE","name":"天润曲轴","type":"CS","preclose":6.53,"low":6.53,"close":6.6,"volume":7439735,"date":20170929,"high":6.6,"open":6.54,"amount":48891519,"change":0.010703363914372996},{"_id":"59d0cb79f2c709b231da9df0","symbol":"002282.XSHE","name":"博深工具","type":"CS","preclose":18.22,"low":18.25,"close":18.62,"volume":5243723,"date":20170929,"high":18.8,"open":18.25,"amount":97258926,"change":0.0219178082191782},{"_id":"59d0cb79f2c709b231da9df2","symbol":"002284.XSHE","name":"亚太股份","type":"CS","preclose":12.03,"low":11.83,"close":11.91,"volume":11997568,"date":20170929,"high":12.08,"open":12,"amount":143164976,"change":-0.009999999999999934},{"_id":"59d0cb79f2c709b231da9df5","symbol":"002287.XSHE","name":"奇正藏药","type":"CS","preclose":39.21,"low":39.1,"close":39.21,"volume":963002,"date":20170929,"high":39.5,"open":39.21,"amount":37807771,"change":0},{"_id":"59d0cb79f2c709b231da9df6","symbol":"002288.XSHE","name":"超华科技","type":"CS","preclose":6.83,"low":6.83,"close":6.89,"volume":11927029,"date":20170929,"high":6.95,"open":6.95,"amount":82070130,"change":0.0086330935251798},{"_id":"59d0cb79f2c709b231da9df4","symbol":"002286.XSHE","name":"保龄宝","type":"CS","preclose":11.64,"low":11.58,"close":11.94,"volume":2241936,"date":20170929,"high":11.99,"open":11.64,"amount":26485433,"change":0.025773195876288568},{"_id":"59d0cb79f2c709b231da9df7","symbol":"002289.XSHE","name":"宇顺电子","type":"CS","preclose":11.91,"low":11.37,"close":11.68,"volume":3609004,"date":20170714,"high":12,"open":11.67,"amount":41819878,"change":-0.019708654670094295},{"_id":"59d0cb79f2c709b231da9df8","symbol":"002290.XSHE","name":"中科新材","type":"CS","preclose":16.09,"low":16.08,"close":16.29,"volume":1757100,"date":20170929,"high":16.38,"open":16.09,"amount":28594635,"change":0.012430080795525126},{"_id":"59d0cb79f2c709b231da9df9","symbol":"002291.XSHE","name":"星期六","type":"CS","preclose":10.09,"low":10.08,"close":10.13,"volume":5404476,"date":20170929,"high":10.2,"open":10.08,"amount":54725379,"change":0.00396825396825406},{"_id":"59d0cb79f2c709b231da9dfa","symbol":"002292.XSHE","name":"奥飞娱乐","type":"CS","preclose":14.77,"low":14.76,"close":14.84,"volume":4504609,"date":20170929,"high":14.91,"open":14.79,"amount":66800319,"change":0.004732927653820169},{"_id":"59d0cb79f2c709b231da9dfb","symbol":"002293.XSHE","name":"罗莱生活","type":"CS","preclose":10.97,"low":10.96,"close":11.01,"volume":945806,"date":20170929,"high":11.07,"open":11.01,"amount":10419513,"change":0.0036330608537692233},{"_id":"59d0cb79f2c709b231da9dfc","symbol":"002294.XSHE","name":"信立泰","type":"CS","preclose":31.29,"low":30.85,"close":30.91,"volume":5434981,"date":20170929,"high":31.46,"open":31.26,"amount":169079358,"change":-0.012156110044785636},{"_id":"59d0cb79f2c709b231da9dfd","symbol":"002295.XSHE","name":"精艺股份","type":"CS","preclose":12.63,"low":12.6,"close":12.72,"volume":1089950,"date":20170929,"high":12.78,"open":12.61,"amount":13815398,"change":0.007137192704203003},{"_id":"59d0cb79f2c709b231da9dfe","symbol":"002296.XSHE","name":"辉煌科技","type":"CS","preclose":10.34,"low":10.22,"close":10.58,"volume":19043896,"date":20170929,"high":10.64,"open":10.31,"amount":198641400,"change":0.023278370514064034},{"_id":"59d0cb79f2c709b231da9dff","symbol":"002297.XSHE","name":"博云新材","type":"CS","preclose":11.22,"low":11.05,"close":11.28,"volume":12732024,"date":20170929,"high":11.33,"open":11.25,"amount":142517590,"change":0.0053333333333332195},{"_id":"59d0cb79f2c709b231da9e00","symbol":"002298.XSHE","name":"中电鑫龙","type":"CS","preclose":10.88,"low":10.88,"close":11.08,"volume":2994560,"date":20170929,"high":11.09,"open":10.91,"amount":33021509,"change":0.018331805682859695},{"_id":"59d0cb79f2c709b231da9e01","symbol":"002299.XSHE","name":"圣农发展","type":"CS","preclose":14.97,"low":14.81,"close":15.32,"volume":8828737,"date":20170929,"high":15.33,"open":15.05,"amount":133182284,"change":0.023255813953488347},{"_id":"59d0cb79f2c709b231da9e02","symbol":"002300.XSHE","name":"太阳电缆","type":"CS","preclose":10.62,"low":10.52,"close":10.61,"volume":6228900,"date":20170929,"high":10.65,"open":10.56,"amount":66016304,"change":-0.0009469696969696767},{"_id":"59d0cb79f2c709b231da9e03","symbol":"002301.XSHE","name":"齐心集团","type":"CS","preclose":18.15,"low":17.93,"close":18.07,"volume":2225962,"date":20170929,"high":18.3,"open":18.02,"amount":40201153,"change":-0.0044395116537179966},{"_id":"59d0cb79f2c709b231da9e04","symbol":"002302.XSHE","name":"西部建设","type":"CS","preclose":18.34,"low":18.23,"close":18.29,"volume":11701451,"date":20170929,"high":18.65,"open":18.34,"amount":215616806,"change":-0.0027262813522355893},{"_id":"59d0cb79f2c709b231da9e05","symbol":"002303.XSHE","name":"美盈森","type":"CS","preclose":8.21,"low":8.18,"close":8.51,"volume":13329386,"date":20170929,"high":8.53,"open":8.25,"amount":111962372,"change":0.03636363636363624},{"_id":"59d0cb79f2c709b231da9e06","symbol":"002304.XSHE","name":"洋河股份","type":"CS","preclose":103.41,"low":100.42,"close":101.5,"volume":4856725,"date":20170929,"high":105.8,"open":103.55,"amount":498223977,"change":-0.01844519555770156},{"_id":"59d0cb79f2c709b231da9e07","symbol":"002305.XSHE","name":"南国置业","type":"CS","preclose":5.59,"low":5.58,"close":5.6,"volume":19279875,"date":20170929,"high":5.71,"open":5.59,"amount":108629795,"change":0.0017889087656529135},{"_id":"59d0cb79f2c709b231da9e08","symbol":"002306.XSHE","name":"*ST云网","type":"CS","preclose":3.82,"low":3.81,"close":3.9,"volume":6000118,"date":20170929,"high":3.91,"open":3.83,"amount":23252385,"change":0.020887728459530044},{"_id":"59d0cb79f2c709b231da9e09","symbol":"002307.XSHE","name":"北新路桥","type":"CS","preclose":14.1,"low":14.13,"close":14.2,"volume":6980243,"date":20170929,"high":14.36,"open":14.13,"amount":99225813,"change":0.007077140835102593},{"_id":"59d0cb79f2c709b231da9e0a","symbol":"002308.XSHE","name":"威创股份","type":"CS","preclose":15.26,"low":15.07,"close":15.24,"volume":9381628,"date":20170929,"high":15.43,"open":15.1,"amount":143434129,"change":-0.00132450331125825},{"_id":"59d0cb7af2c709b231da9e0b","symbol":"002309.XSHE","name":"中利集团","type":"CS","preclose":14.99,"low":14.4,"close":14.4,"volume":11560460,"date":20170929,"high":14.89,"open":14.85,"amount":167901702,"change":-0.03973063973063972},{"_id":"59d0cb7af2c709b231da9e0d","symbol":"002311.XSHE","name":"海大集团","type":"CS","preclose":18.45,"low":18.3,"close":18.47,"volume":2876565,"date":20170929,"high":18.58,"open":18.32,"amount":53027935,"change":0.0010917030567685357},{"_id":"59d0cb7af2c709b231da9e0e","symbol":"002312.XSHE","name":"*ST三泰","type":"CS","preclose":7.04,"low":7.04,"close":7.33,"volume":34707647,"date":20170929,"high":7.37,"open":7.04,"amount":251666996,"change":0.04119318181818182},{"_id":"59d0cb7af2c709b231da9e0c","symbol":"002310.XSHE","name":"东方园林","type":"CS","preclose":20.39,"low":20.45,"close":21.01,"volume":21236123,"date":20170929,"high":21.2,"open":20.54,"amount":444563952,"change":0.030185004868549224},{"_id":"59d0cb7af2c709b231da9e11","symbol":"002315.XSHE","name":"焦点科技","type":"CS","preclose":27.23,"low":27.16,"close":27.4,"volume":1747294,"date":20170929,"high":27.74,"open":27.2,"amount":47974886,"change":0.006249999999999932},{"_id":"59d0cb7af2c709b231da9e12","symbol":"002316.XSHE","name":"键桥通讯","type":"CS","preclose":13.7,"low":13.53,"close":13.85,"volume":5942681,"date":20170929,"high":14.2,"open":14.2,"amount":82962119,"change":0.010563380281690167},{"_id":"59d0cb7af2c709b231da9e13","symbol":"002317.XSHE","name":"众生药业","type":"CS","preclose":11.56,"low":11.54,"close":11.58,"volume":2343719,"date":20170929,"high":11.63,"open":11.56,"amount":27165771,"change":0.0017301038062283367},{"_id":"59d0cb7af2c709b231da9e16","symbol":"002320.XSHE","name":"海峡股份","type":"CS","preclose":19.67,"low":19.24,"close":19.45,"volume":1985805,"date":20170929,"high":19.85,"open":19.6,"amount":38555409,"change":-0.01122448979591849},{"_id":"59d0cb7af2c709b231da9e0f","symbol":"002313.XSHE","name":"日海通讯","type":"CS","preclose":26.97,"low":26.89,"close":27.36,"volume":6574315,"date":20170929,"high":28.1,"open":27.18,"amount":180962312,"change":0.014348785871964701},{"_id":"59d0cb7af2c709b231da9e10","symbol":"002314.XSHE","name":"南山控股","type":"CS","preclose":6.11,"low":6.1,"close":6.15,"volume":3813152,"date":20170929,"high":6.22,"open":6.13,"amount":23408692,"change":0.00652528548123981},{"_id":"59d0cb7af2c709b231da9e17","symbol":"002321.XSHE","name":"华英农业","type":"CS","preclose":13.18,"low":13.13,"close":13.23,"volume":9701299,"date":20170929,"high":13.3,"open":13.18,"amount":128087698,"change":0.003793626707132072},{"_id":"59d0cb7af2c709b231da9e14","symbol":"002318.XSHE","name":"久立特材","type":"CS","preclose":8.66,"low":8.58,"close":8.6,"volume":8074356,"date":20170929,"high":8.75,"open":8.65,"amount":69859646,"change":-0.0069364161849711555},{"_id":"59d0cb7af2c709b231da9e15","symbol":"002319.XSHE","name":"乐通股份","type":"CS","preclose":16.22,"low":16.15,"close":16.31,"volume":1034303,"date":20170929,"high":16.34,"open":16.15,"amount":16836811,"change":0.005572755417956648},{"_id":"59d0cb7af2c709b231da9e1c","symbol":"002326.XSHE","name":"永太科技","type":"CS","preclose":14.84,"low":14.76,"close":15.05,"volume":9307356,"date":20170929,"high":15.05,"open":14.8,"amount":138774475,"change":0.014189189189189245},{"_id":"59d0cb7af2c709b231da9e1a","symbol":"002324.XSHE","name":"普利特","type":"CS","preclose":27.63,"low":27.44,"close":27.45,"volume":949223,"date":20170929,"high":27.87,"open":27.7,"amount":26218629,"change":-0.0064981949458483654},{"_id":"59d0cb7af2c709b231da9e19","symbol":"002323.XSHE","name":"雅百特","type":"CS","preclose":7.75,"low":7.7,"close":7.83,"volume":5618193,"date":20170929,"high":7.87,"open":7.75,"amount":43661749,"change":0.010322580645161299},{"_id":"59d0cb7af2c709b231da9e18","symbol":"002322.XSHE","name":"理工环科","type":"CS","preclose":22.42,"low":22.32,"close":22.47,"volume":2209510,"date":20170929,"high":22.6,"open":22.43,"amount":49621882,"change":0.0022291573785107963},{"_id":"59d0cb7af2c709b231da9e1e","symbol":"002328.XSHE","name":"新朋股份","type":"CS","preclose":8.15,"low":8.15,"close":8.2,"volume":2503393,"date":20170929,"high":8.22,"open":8.16,"amount":20489433,"change":0.006127450980392026},{"_id":"59d0cb7af2c709b231da9e1d","symbol":"002327.XSHE","name":"富安娜","type":"CS","preclose":8.81,"low":8.8,"close":9.19,"volume":9411465,"date":20170929,"high":9.19,"open":8.84,"amount":84797253,"change":0.042986425339366405},{"_id":"59d0cb7af2c709b231da9e1b","symbol":"002325.XSHE","name":"洪涛股份","type":"CS","preclose":6.13,"low":6.15,"close":6.16,"volume":5830902,"date":20170929,"high":6.22,"open":6.15,"amount":36021573,"change":0.004878048780487845},{"_id":"59d0cb7af2c709b231da9e1f","symbol":"002329.XSHE","name":"皇氏集团","type":"CS","preclose":8.9,"low":8.87,"close":9.1,"volume":7766855,"date":20170929,"high":9.1,"open":8.88,"amount":70149802,"change":0.02252252252252244},{"_id":"59d0cb7af2c709b231da9e20","symbol":"002330.XSHE","name":"得利斯","type":"CS","preclose":8.53,"low":8.47,"close":8.52,"volume":2224613,"date":20170929,"high":8.61,"open":8.55,"amount":19001949,"change":-0.0011695906432748287},{"_id":"59d0cb7af2c709b231da9e21","symbol":"002331.XSHE","name":"皖通科技","type":"CS","preclose":13.6,"low":13.19,"close":13.32,"volume":10413362,"date":20170929,"high":13.72,"open":13.46,"amount":139442872,"change":-0.020802377414561615},{"_id":"59d0cb7af2c709b231da9e22","symbol":"002332.XSHE","name":"仙琚制药","type":"CS","preclose":8.62,"low":8.57,"close":8.73,"volume":7656125,"date":20170929,"high":8.77,"open":8.63,"amount":66667420,"change":0.012746234067207554},{"_id":"59d0cb7af2c709b231da9e23","symbol":"002333.XSHE","name":"罗普斯金","type":"CS","preclose":16.91,"low":16.4,"close":16.91,"volume":3151638,"date":20170929,"high":17.28,"open":16.81,"amount":52809252,"change":0},{"_id":"59d0cb7af2c709b231da9e27","symbol":"002337.XSHE","name":"赛象科技","type":"CS","preclose":6.2,"low":6.16,"close":6.28,"volume":6389697,"date":20170929,"high":6.34,"open":6.17,"amount":40019606,"change":0.012965964343598067},{"_id":"59d0cb7af2c709b231da9e26","symbol":"002336.XSHE","name":"人人乐","type":"CS","preclose":12.51,"low":12.56,"close":12.91,"volume":4730815,"date":20170929,"high":13.17,"open":12.6,"amount":61134778,"change":0.03174603174603177},{"_id":"59d0cb7af2c709b231da9e28","symbol":"002338.XSHE","name":"奥普光电","type":"CS","preclose":19.18,"low":19.09,"close":19.42,"volume":1999642,"date":20170929,"high":19.49,"open":19.1,"amount":38632554,"change":0.012565445026178113},{"_id":"59d0cb7af2c709b231da9e24","symbol":"002334.XSHE","name":"英威腾","type":"CS","preclose":9.09,"low":8.93,"close":9.07,"volume":11947039,"date":20170929,"high":9.22,"open":9.1,"amount":108536919,"change":-0.002197802197802151},{"_id":"59d0cb7af2c709b231da9e2b","symbol":"002341.XSHE","name":"新纶科技","type":"CS","preclose":23.61,"low":23.09,"close":23.91,"volume":8899581,"date":20170905,"high":24,"open":23.6,"amount":209768889,"change":0.01271186440677969},{"_id":"59d0cb7af2c709b231da9e2d","symbol":"002343.XSHE","name":"慈文传媒","type":"CS","preclose":37.22,"low":37.06,"close":38.71,"volume":3413212,"date":20170929,"high":38.98,"open":37.06,"amount":131553306,"change":0.040205072854830055},{"_id":"59d0cb7af2c709b231da9e30","symbol":"002346.XSHE","name":"柘中股份","type":"CS","preclose":26,"low":25.62,"close":25.79,"volume":2915262,"date":20170929,"high":26.24,"open":26.24,"amount":75344677,"change":-0.008003048780487838},{"_id":"59d0cb7af2c709b231da9e32","symbol":"002348.XSHE","name":"高乐股份","type":"CS","preclose":6.63,"low":6.6,"close":6.61,"volume":3009600,"date":20170929,"high":6.66,"open":6.63,"amount":19925265,"change":-0.0030165912518853055},{"_id":"59d0cb7af2c709b231da9e29","symbol":"002339.XSHE","name":"积成电子","type":"CS","preclose":12.14,"low":11.97,"close":12.2,"volume":12816400,"date":20170929,"high":12.3,"open":12.05,"amount":155659532,"change":0.004979253112033089},{"_id":"59d0cb7af2c709b231da9e25","symbol":"002335.XSHE","name":"科华恒盛","type":"CS","preclose":38.09,"low":37.85,"close":38.49,"volume":2496441,"date":20170929,"high":38.53,"open":38.2,"amount":95504281,"change":0.010471204188481638},{"_id":"59d0cb7af2c709b231da9e34","symbol":"002350.XSHE","name":"北京科锐","type":"CS","preclose":14.7,"low":14.52,"close":15.41,"volume":46407881,"date":20170929,"high":15.98,"open":14.7,"amount":699300603,"change":0.04829931972789122},{"_id":"59d0cb7af2c709b231da9e2e","symbol":"002344.XSHE","name":"海宁皮城","type":"CS","preclose":8.17,"low":8.16,"close":8.19,"volume":3477120,"date":20170929,"high":8.24,"open":8.17,"amount":28492208,"change":0.0024479804161566185},{"_id":"59d0cb7af2c709b231da9e2a","symbol":"002340.XSHE","name":"格林美","type":"CS","preclose":8.37,"low":8.34,"close":8.66,"volume":267871072,"date":20170929,"high":8.67,"open":8.38,"amount":2284869700,"change":0.03460620525059677},{"_id":"59d0cb7af2c709b231da9e2c","symbol":"002342.XSHE","name":"巨力索具","type":"CS","preclose":8.72,"low":8.75,"close":8.84,"volume":13490400,"date":20170929,"high":8.85,"open":8.75,"amount":118821488,"change":0.013714285714285625},{"_id":"59d0cb7af2c709b231da9e33","symbol":"002349.XSHE","name":"精华制药","type":"CS","preclose":8.9,"low":8.9,"close":8.95,"volume":1665700,"date":20170929,"high":9,"open":8.9,"amount":14925632,"change":0.005617977528089768},{"_id":"59d0cb7af2c709b231da9e31","symbol":"002347.XSHE","name":"泰尔股份","type":"CS","preclose":7.21,"low":7.13,"close":7.36,"volume":4914027,"date":20170926,"high":7.47,"open":7.19,"amount":35547596,"change":0.02086230876216973},{"_id":"59d0cb7af2c709b231da9e2f","symbol":"002345.XSHE","name":"潮宏基","type":"CS","preclose":10.98,"low":10.92,"close":11.3,"volume":13829458,"date":20170929,"high":11.35,"open":10.98,"amount":154975317,"change":0.029143897996357037},{"_id":"59d0cb7af2c709b231da9e35","symbol":"002351.XSHE","name":"漫步者","type":"CS","preclose":11,"low":10.97,"close":11.08,"volume":3934298,"date":20170929,"high":11.12,"open":10.99,"amount":43458349,"change":0.0072793448589627},{"_id":"59d0cb7af2c709b231da9e36","symbol":"002352.XSHE","name":"顺丰控股","type":"CS","preclose":54.18,"low":53.8,"close":54.98,"volume":5279407,"date":20170929,"high":54.98,"open":53.8,"amount":288701095,"change":0.014869888475836378},{"_id":"59d0cb7af2c709b231da9e37","symbol":"002353.XSHE","name":"杰瑞股份","type":"CS","preclose":15.68,"low":15.45,"close":15.51,"volume":8894117,"date":20170929,"high":15.84,"open":15.62,"amount":138605620,"change":-0.010883482714468627},{"_id":"59d0cb7af2c709b231da9e38","symbol":"002354.XSHE","name":"天神娱乐","type":"CS","preclose":20,"low":20.01,"close":20.08,"volume":4000356,"date":20170929,"high":20.25,"open":20.06,"amount":80511227,"change":0.0039880358923229465},{"_id":"59d0cb7af2c709b231da9e39","symbol":"002355.XSHE","name":"兴民智通","type":"CS","preclose":12.26,"low":12.26,"close":12.59,"volume":14923650,"date":20170929,"high":12.81,"open":12.38,"amount":186761658,"change":0.026655896607431347},{"_id":"59d0cb7af2c709b231da9e3c","symbol":"002358.XSHE","name":"森源电气","type":"CS","preclose":15.56,"low":15.56,"close":15.81,"volume":3439616,"date":20170929,"high":15.85,"open":15.56,"amount":54242694,"change":0.016066838046272493},{"_id":"59d0cb7af2c709b231da9e3a","symbol":"002356.XSHE","name":"赫美集团","type":"CS","preclose":24.891651730601954,"low":24.60279302704555,"close":25.309998818511232,"volume":1457736,"date":20170613,"high":25.349841398312115,"open":24.891651730601954,"amount":36760243,"change":0.01680672268907572},{"_id":"59d0cb7af2c709b231da9e3b","symbol":"002357.XSHE","name":"富临运业","type":"CS","preclose":9.94,"low":9.91,"close":10.02,"volume":2465095,"date":20170929,"high":10.06,"open":9.91,"amount":24620065,"change":0.00807265388496469},{"_id":"59d0cb7af2c709b231da9e3d","symbol":"002359.XSHE","name":"北讯集团","type":"CS","preclose":23.67,"low":23.35,"close":23.49,"volume":2254794,"date":20170929,"high":23.99,"open":23.61,"amount":53047048,"change":-0.007623888182973455},{"_id":"59d0cb7af2c709b231da9e41","symbol":"002363.XSHE","name":"隆基机械","type":"CS","preclose":9.67,"low":9.67,"close":9.83,"volume":2815082,"date":20170929,"high":9.9,"open":9.67,"amount":27629426,"change":0.016546018614270956},{"_id":"59d0cb7af2c709b231da9e3e","symbol":"002360.XSHE","name":"同德化工","type":"CS","preclose":7.92,"low":7.93,"close":8.15,"volume":2644440,"date":20170929,"high":8.15,"open":7.94,"amount":21268966,"change":0.028967254408060507},{"_id":"59d0cb7af2c709b231da9e40","symbol":"002362.XSHE","name":"汉王科技","type":"CS","preclose":31.2,"low":30.02,"close":30.13,"volume":15946317,"date":20170929,"high":31.46,"open":31.09,"amount":487200623,"change":-0.034416211000321655},{"_id":"59d0cb7af2c709b231da9e3f","symbol":"002361.XSHE","name":"神剑股份","type":"CS","preclose":6.58,"low":6.53,"close":6.56,"volume":5415150,"date":20170929,"high":6.6,"open":6.53,"amount":35548521,"change":-0.0030627871362940984},{"_id":"59d0cb7af2c709b231da9e42","symbol":"002364.XSHE","name":"中恒电气","type":"CS","preclose":14.95,"low":14.9,"close":15.33,"volume":6148479,"date":20170929,"high":15.35,"open":14.94,"amount":93351003,"change":0.025435073627844765},{"_id":"59d0cb7af2c709b231da9e46","symbol":"002368.XSHE","name":"太极股份","type":"CS","preclose":27.51,"low":27.48,"close":27.69,"volume":2345294,"date":20170929,"high":27.77,"open":27.58,"amount":64769588,"change":0.006526468455402456},{"_id":"59d0cb7af2c709b231da9e43","symbol":"002365.XSHE","name":"永安药业","type":"CS","preclose":39.91,"low":39.65,"close":40.09,"volume":3773210,"date":20170929,"high":40.85,"open":39.99,"amount":152081861,"change":0.004501125281320501},{"_id":"59d0cb7af2c709b231da9e44","symbol":"002366.XSHE","name":"台海核电","type":"CS","preclose":27.82,"low":28,"close":28.34,"volume":4052138,"date":20170929,"high":28.42,"open":28,"amount":114596702,"change":0.018571428571428555},{"_id":"59d0cb7af2c709b231da9e45","symbol":"002367.XSHE","name":"康力电梯","type":"CS","preclose":10.7,"low":10.67,"close":10.72,"volume":2514450,"date":20170929,"high":10.78,"open":10.77,"amount":26937291,"change":0.0018570102135563},{"_id":"59d0cb7af2c709b231da9e47","symbol":"002369.XSHE","name":"卓翼科技","type":"CS","preclose":9.35,"low":9.22,"close":9.46,"volume":9891129,"date":20170929,"high":9.53,"open":9.45,"amount":93313884,"change":0.011640211640211768},{"_id":"59d0cb7af2c709b231da9e48","symbol":"002370.XSHE","name":"亚太药业","type":"CS","preclose":14.96,"low":14.8,"close":14.83,"volume":938400,"date":20170929,"high":14.98,"open":14.95,"amount":13939401,"change":-0.008695652173913096},{"_id":"59d0cb7af2c709b231da9e49","symbol":"002371.XSHE","name":"北方华创","type":"CS","preclose":29.63,"low":29.42,"close":29.83,"volume":6410315,"date":20170929,"high":30.17,"open":29.66,"amount":191518155,"change":0.006743088334457158},{"_id":"59d0cb7af2c709b231da9e4a","symbol":"002372.XSHE","name":"伟星新材","type":"CS","preclose":17.08,"low":17.12,"close":17.3,"volume":2722601,"date":20170929,"high":17.38,"open":17.12,"amount":47076076,"change":0.012850467289719766},{"_id":"59d0cb7af2c709b231da9e4b","symbol":"002373.XSHE","name":"千方科技","type":"CS","preclose":14.32,"low":13.86,"close":13.91,"volume":36213196,"date":20170818,"high":14.48,"open":14.03,"amount":511546854,"change":-0.029223093371347125},{"_id":"59d0cb7af2c709b231da9e4c","symbol":"002374.XSHE","name":"丽鹏股份","type":"CS","preclose":6.68,"low":6.61,"close":6.66,"volume":2944499,"date":20170929,"high":6.74,"open":6.69,"amount":19615563,"change":-0.0029895366218235533},{"_id":"59d0cb7af2c709b231da9e4d","symbol":"002375.XSHE","name":"亚厦股份","type":"CS","preclose":9.35,"low":9.23,"close":9.28,"volume":4358661,"date":20170929,"high":9.39,"open":9.32,"amount":40577293,"change":-0.007510729613733936},{"_id":"59d0cb7af2c709b231da9e50","symbol":"002378.XSHE","name":"章源钨业","type":"CS","preclose":13.13,"low":12.62,"close":12.99,"volume":26745872,"date":20170929,"high":13.36,"open":13.13,"amount":346803769,"change":-0.010662604722010706},{"_id":"59d0cb7af2c709b231da9e51","symbol":"002379.XSHE","name":"宏创控股","type":"CS","preclose":6.5,"low":6.5,"close":6.8,"volume":18328103,"date":20170929,"high":7.15,"open":6.51,"amount":125302727,"change":0.046082949308755734},{"_id":"59d0cb7af2c709b231da9e4e","symbol":"002376.XSHE","name":"新北洋","type":"CS","preclose":12.51,"low":12.48,"close":12.54,"volume":2240893,"date":20170929,"high":12.57,"open":12.49,"amount":28062577,"change":0.0024019215372297325},{"_id":"59d0cb7af2c709b231da9e55","symbol":"002383.XSHE","name":"合众思壮","type":"CS","preclose":15.88,"low":15.81,"close":16.35,"volume":12218923,"date":20170929,"high":16.42,"open":15.87,"amount":197921590,"change":0.029615626969124176},{"_id":"59d0cb7af2c709b231da9e53","symbol":"002381.XSHE","name":"双箭股份","type":"CS","preclose":10.06,"low":10.03,"close":10.07,"volume":3302978,"date":20170929,"high":10.29,"open":10.06,"amount":33427490,"change":0.0009940357852882492},{"_id":"59d0cb7af2c709b231da9e4f","symbol":"002377.XSHE","name":"国创高新","type":"CS","preclose":9.61,"low":9.62,"close":9.74,"volume":7327223,"date":20170929,"high":9.95,"open":9.63,"amount":71810295,"change":0.013499480789200496},{"_id":"59d0cb7af2c709b231da9e58","symbol":"002386.XSHE","name":"天原集团","type":"CS","preclose":11,"low":10.67,"close":10.89,"volume":14552838,"date":20170929,"high":11.19,"open":10.96,"amount":158660087,"change":-0.010036496350364911},{"_id":"59d0cb7af2c709b231da9e52","symbol":"002380.XSHE","name":"科远股份","type":"CS","preclose":19.81,"low":19.81,"close":20.09,"volume":1009123,"date":20170929,"high":20.14,"open":19.85,"amount":20182718,"change":0.014105793450881669},{"_id":"59d0cb7af2c709b231da9e54","symbol":"002382.XSHE","name":"蓝帆医疗","type":"CS","preclose":12.13,"low":12.08,"close":12.19,"volume":1974921,"date":20170721,"high":12.28,"open":12.13,"amount":24009716,"change":0.004946413849958674},{"_id":"59d0cb7af2c709b231da9e56","symbol":"002384.XSHE","name":"东山精密","type":"CS","preclose":28.69,"low":28.41,"close":28.72,"volume":3090525,"date":20170929,"high":29.2,"open":28.41,"amount":88778823,"change":0.0010559662090812243},{"_id":"59d0cb7af2c709b231da9e57","symbol":"002385.XSHE","name":"大北农","type":"CS","preclose":6.11,"low":6.11,"close":6.16,"volume":8746072,"date":20170929,"high":6.25,"open":6.11,"amount":54006327,"change":0.008183306055646452},{"_id":"59d0cb7af2c709b231da9e59","symbol":"002387.XSHE","name":"黑牛食品","type":"CS","preclose":17.71,"low":17.37,"close":17.41,"volume":4068599,"date":20170929,"high":17.78,"open":17.71,"amount":71408333,"change":-0.016939582156973502},{"_id":"59d0cb7af2c709b231da9e5c","symbol":"002390.XSHE","name":"信邦制药","type":"CS","preclose":8.36,"low":8.36,"close":8.39,"volume":2695356,"date":20170929,"high":8.4,"open":8.39,"amount":22568143,"change":0.0035756853396902424},{"_id":"59d0cb7af2c709b231da9e5e","symbol":"002392.XSHE","name":"北京利尔","type":"CS","preclose":7.05,"low":6.96,"close":7.23,"volume":53425820,"date":20170920,"high":7.27,"open":7.06,"amount":380945908,"change":0.025495750708215383},{"_id":"59d0cb7af2c709b231da9e5b","symbol":"002389.XSHE","name":"南洋科技","type":"CS","preclose":25.13,"low":24.68,"close":24.91,"volume":7479432,"date":20170928,"high":25.25,"open":24.96,"amount":186728492,"change":-0.008814102564102519},{"_id":"59d0cb7af2c709b231da9e5f","symbol":"002393.XSHE","name":"力生制药","type":"CS","preclose":35.51,"low":35.51,"close":35.99,"volume":1119569,"date":20170929,"high":36.01,"open":35.51,"amount":40149779,"change":0.01351731906505221},{"_id":"59d0cb7af2c709b231da9e5a","symbol":"002388.XSHE","name":"新亚制程","type":"CS","preclose":9.45,"low":9.46,"close":9.58,"volume":3224792,"date":20170929,"high":9.59,"open":9.48,"amount":30705983,"change":0.013713080168776454},{"_id":"59d0cb7af2c709b231da9e5d","symbol":"002391.XSHE","name":"长青股份","type":"CS","preclose":15.48,"low":15.35,"close":16,"volume":9469679,"date":20170929,"high":16.25,"open":15.35,"amount":150808727,"change":0.03387622149837131},{"_id":"59d0cb7bf2c709b231da9e60","symbol":"002394.XSHE","name":"联发股份","type":"CS","preclose":13.82,"low":13.77,"close":13.92,"volume":2310538,"date":20170929,"high":13.93,"open":13.8,"amount":32029886,"change":0.007246376811594177},{"_id":"59d0cb7bf2c709b231da9e61","symbol":"002395.XSHE","name":"双象股份","type":"CS","preclose":14.6,"low":14.53,"close":14.95,"volume":1132252,"date":20170929,"high":14.97,"open":14.7,"amount":16808246,"change":0.023809523809523787},{"_id":"59d0cb7bf2c709b231da9e62","symbol":"002396.XSHE","name":"星网锐捷","type":"CS","preclose":20.54,"low":20.33,"close":20.6,"volume":16753534,"date":20170929,"high":21.15,"open":20.4,"amount":347826100,"change":0.002941176470588347},{"_id":"59d0cb7bf2c709b231da9e66","symbol":"002400.XSHE","name":"省广股份","type":"CS","preclose":6.94,"low":6.93,"close":6.95,"volume":11966776,"date":20170929,"high":7.02,"open":6.94,"amount":83350787,"change":0.0014409221902016982},{"_id":"59d0cb7bf2c709b231da9e67","symbol":"002401.XSHE","name":"中远海科","type":"CS","preclose":12.92,"low":12.91,"close":13.02,"volume":1055697,"date":20170929,"high":13.03,"open":13,"amount":13717566,"change":0.007692307692307665},{"_id":"59d0cb7bf2c709b231da9e6b","symbol":"002405.XSHE","name":"四维图新","type":"CS","preclose":25.34,"low":25.01,"close":25.62,"volume":37484499,"date":20170929,"high":25.87,"open":25.34,"amount":954639740,"change":0.011049723756906122},{"_id":"59d0cb7bf2c709b231da9e6c","symbol":"002406.XSHE","name":"远东传动","type":"CS","preclose":8.12,"low":8.12,"close":8.29,"volume":3286841,"date":20170929,"high":8.33,"open":8.13,"amount":27097147,"change":0.020910209102091012},{"_id":"59d0cb7bf2c709b231da9e70","symbol":"002410.XSHE","name":"广联达","type":"CS","preclose":20,"low":20.01,"close":20.45,"volume":4768959,"date":20170929,"high":20.79,"open":20.01,"amount":97967851,"change":0.02248875562218887},{"_id":"59d0cb7bf2c709b231da9e63","symbol":"002397.XSHE","name":"梦洁股份","type":"CS","preclose":6.88,"low":6.82,"close":6.87,"volume":2418480,"date":20170929,"high":6.93,"open":6.86,"amount":16626633,"change":-0.0014577259475218346},{"_id":"59d0cb7bf2c709b231da9e71","symbol":"002411.XSHE","name":"必康股份","type":"CS","preclose":26.63,"low":26.51,"close":26.92,"volume":3004850,"date":20170929,"high":27.17,"open":26.69,"amount":80881769,"change":0.010865492693892944},{"_id":"59d0cb7bf2c709b231da9e68","symbol":"002402.XSHE","name":"和而泰","type":"CS","preclose":10.07,"low":10.04,"close":10.1,"volume":3551227,"date":20170929,"high":10.15,"open":10.08,"amount":35857256,"change":0.0029761904761904127},{"_id":"59d0cb7bf2c709b231da9e64","symbol":"002398.XSHE","name":"建研集团","type":"CS","preclose":14.2,"low":14.09,"close":14.3,"volume":8454223,"date":20170929,"high":14.34,"open":14.2,"amount":120242612,"change":0.007042253521126861},{"_id":"59d0cb7bf2c709b231da9e65","symbol":"002399.XSHE","name":"海普瑞","type":"CS","preclose":17.52,"low":16.96,"close":17.19,"volume":7772756,"date":20170929,"high":17.62,"open":17.36,"amount":133945651,"change":-0.019009216589861655},{"_id":"59d0cb7bf2c709b231da9e6d","symbol":"002407.XSHE","name":"多氟多","type":"CS","preclose":26.49,"low":25.71,"close":26.29,"volume":27998266,"date":20170929,"high":27.12,"open":26.73,"amount":740814752,"change":-0.0074822297044518996},{"_id":"59d0cb7bf2c709b231da9e72","symbol":"002412.XSHE","name":"汉森制药","type":"CS","preclose":16.69,"low":16.52,"close":16.62,"volume":879754,"date":20170929,"high":16.73,"open":16.53,"amount":14617518,"change":-0.004234724742891729},{"_id":"59d0cb7bf2c709b231da9e69","symbol":"002403.XSHE","name":"爱仕达","type":"CS","preclose":12.75,"low":12.68,"close":12.78,"volume":1877630,"date":20170929,"high":12.88,"open":12.79,"amount":23955283,"change":0.002345582486317386},{"_id":"59d0cb7bf2c709b231da9e6a","symbol":"002404.XSHE","name":"嘉欣丝绸","type":"CS","preclose":7.6,"low":7.62,"close":7.68,"volume":1930784,"date":20170929,"high":7.69,"open":7.64,"amount":14770988,"change":0.010471204188481685},{"_id":"59d0cb7bf2c709b231da9e75","symbol":"002415.XSHE","name":"海康威视","type":"CS","preclose":31.46,"low":31.44,"close":32,"volume":25815131,"date":20170929,"high":32.01,"open":31.52,"amount":820271368,"change":0.017131979695431444},{"_id":"59d0cb7bf2c709b231da9e6e","symbol":"002408.XSHE","name":"齐翔腾达","type":"CS","preclose":12.25,"low":12.18,"close":12.29,"volume":8782609,"date":20170929,"high":12.35,"open":12.29,"amount":107807023,"change":0.0032546786004881327},{"_id":"59d0cb7bf2c709b231da9e6f","symbol":"002409.XSHE","name":"雅克科技","type":"CS","preclose":20.670448799534395,"low":19.981100821202894,"close":21.13001411842206,"volume":3621209,"date":20170421,"high":21.309844025812886,"open":20.680439349944997,"amount":75249624,"change":0.022222222222222195},{"_id":"59d0cb7bf2c709b231da9e74","symbol":"002414.XSHE","name":"高德红外","type":"CS","preclose":19.83,"low":19.71,"close":20.13,"volume":1893381,"date":20170929,"high":20.14,"open":19.8,"amount":37938806,"change":0.015151515151515187},{"_id":"59d0cb7bf2c709b231da9e73","symbol":"002413.XSHE","name":"雷科防务","type":"CS","preclose":11.78,"low":11.3,"close":11.6,"volume":12945527,"date":20170929,"high":11.82,"open":11.71,"amount":149393762,"change":-0.015371477369769402},{"_id":"59d0cb7bf2c709b231da9e76","symbol":"002416.XSHE","name":"爱施德","type":"CS","preclose":10.55,"low":10.5,"close":10.7,"volume":5412654,"date":20170929,"high":10.84,"open":10.5,"amount":57824877,"change":0.01428571428571415},{"_id":"59d0cb7bf2c709b231da9e77","symbol":"002417.XSHE","name":"三元达","type":"CS","preclose":14.42,"low":14.03,"close":14.9,"volume":11757968,"date":20170929,"high":15.15,"open":14.05,"amount":172137218,"change":0.03416370106761569},{"_id":"59d0cb7bf2c709b231da9e78","symbol":"002418.XSHE","name":"康盛股份","type":"CS","preclose":9.51,"low":9.5,"close":9.53,"volume":3977624,"date":20170929,"high":9.6,"open":9.51,"amount":37948623,"change":0.0021030494216613643},{"_id":"59d0cb7bf2c709b231da9e79","symbol":"002419.XSHE","name":"天虹股份","type":"CS","preclose":15.8,"low":15.67,"close":15.89,"volume":9057305,"date":20170929,"high":15.95,"open":15.74,"amount":143297661,"change":0.005717916137229978},{"_id":"59d0cb7bf2c709b231da9e7d","symbol":"002423.XSHE","name":"中原特钢","type":"CS","preclose":14.2,"low":13.7,"close":13.87,"volume":8067446,"date":20170929,"high":14.13,"open":14.09,"amount":112189559,"change":-0.023420865862313702},{"_id":"59d0cb7bf2c709b231da9e7c","symbol":"002422.XSHE","name":"科伦药业","type":"CS","preclose":18.46,"low":18.09,"close":18.22,"volume":11027175,"date":20170929,"high":18.88,"open":18.48,"amount":203493724,"change":-0.012987012987013094},{"_id":"59d0cb7bf2c709b231da9e7b","symbol":"002421.XSHE","name":"达实智能","type":"CS","preclose":7.1,"low":7.06,"close":7.16,"volume":50145015,"date":20170929,"high":7.2,"open":7.12,"amount":357615442,"change":0.0084269662921349},{"_id":"59d0cb7bf2c709b231da9e7e","symbol":"002424.XSHE","name":"贵州百灵","type":"CS","preclose":16.97,"low":16.83,"close":17.38,"volume":14584065,"date":20170929,"high":17.62,"open":16.93,"amount":252249667,"change":0.024217365623154172},{"_id":"59d0cb7bf2c709b231da9e81","symbol":"002427.XSHE","name":"尤夫股份","type":"CS","preclose":26.01,"low":26,"close":27.09,"volume":26362538,"date":20170929,"high":27.12,"open":26,"amount":707203115,"change":0.041538461538461476},{"_id":"59d0cb7bf2c709b231da9e83","symbol":"002429.XSHE","name":"兆驰股份","type":"CS","preclose":3.42,"low":3.38,"close":3.4,"volume":28308450,"date":20170929,"high":3.42,"open":3.4,"amount":96132393,"change":-0.005882352941176476},{"_id":"59d0cb7bf2c709b231da9e80","symbol":"002426.XSHE","name":"胜利精密","type":"CS","preclose":7.799418776560078,"low":7.610160849670369,"close":7.650004623752413,"volume":13129938,"date":20170113,"high":7.809379720080589,"open":7.779496889519056,"amount":101026084,"change":-0.019206145966709363},{"_id":"59d0cb7bf2c709b231da9e88","symbol":"002434.XSHE","name":"万里扬","type":"CS","preclose":11.99,"low":12.03,"close":12.47,"volume":11798698,"date":20170929,"high":12.51,"open":12.03,"amount":146091123,"change":0.039900249376558644},{"_id":"59d0cb7bf2c709b231da9e86","symbol":"002432.XSHE","name":"九安医疗","type":"CS","preclose":10.54,"low":10.49,"close":10.61,"volume":2881752,"date":20170929,"high":10.77,"open":10.55,"amount":30653941,"change":0.00663507109004742},{"_id":"59d0cb7bf2c709b231da9e7a","symbol":"002420.XSHE","name":"毅昌股份","type":"CS","preclose":6.73,"low":6.72,"close":6.83,"volume":1940749,"date":20170929,"high":6.85,"open":6.77,"amount":13176141,"change":0.014771048744460806},{"_id":"59d0cb7bf2c709b231da9e85","symbol":"002431.XSHE","name":"棕榈股份","type":"CS","preclose":10.08,"low":10.05,"close":10.15,"volume":21227839,"date":20170929,"high":10.2,"open":10.14,"amount":214952906,"change":0.0069033530571992385},{"_id":"59d0cb7bf2c709b231da9e82","symbol":"002428.XSHE","name":"云南锗业","type":"CS","preclose":11.91,"low":11.9,"close":12.03,"volume":7255135,"date":20170929,"high":12.09,"open":11.98,"amount":87002063,"change":0.010016694490817964},{"_id":"59d0cb7bf2c709b231da9e7f","symbol":"002425.XSHE","name":"凯撒文化","type":"CS","preclose":9.44,"low":9.38,"close":9.48,"volume":2263845,"date":20170929,"high":9.54,"open":9.42,"amount":21462662,"change":0.004246284501061669},{"_id":"59d0cb7bf2c709b231da9e8a","symbol":"002436.XSHE","name":"兴森科技","type":"CS","preclose":6.3,"low":6.26,"close":6.39,"volume":14536756,"date":20170929,"high":6.42,"open":6.26,"amount":92296137,"change":0.0143769968051118},{"_id":"59d0cb7bf2c709b231da9e87","symbol":"002433.XSHE","name":"太安堂","type":"CS","preclose":9.27,"low":9.24,"close":9.27,"volume":3313265,"date":20170929,"high":9.32,"open":9.24,"amount":30742894,"change":0},{"_id":"59d0cb7bf2c709b231da9e84","symbol":"002430.XSHE","name":"杭氧股份","type":"CS","preclose":11.57,"low":11.5,"close":11.83,"volume":8805084,"date":20170929,"high":11.96,"open":11.51,"amount":104489871,"change":0.02258905299739355},{"_id":"59d0cb7bf2c709b231da9e8b","symbol":"002437.XSHE","name":"誉衡药业","type":"CS","preclose":6.71,"low":6.68,"close":6.71,"volume":3151514,"date":20170929,"high":6.76,"open":6.71,"amount":21162895,"change":0},{"_id":"59d0cb7bf2c709b231da9e89","symbol":"002435.XSHE","name":"长江润发","type":"CS","preclose":18,"low":18.03,"close":18.45,"volume":1722274,"date":20170929,"high":18.51,"open":18.09,"amount":31600095,"change":0.024875621890547223},{"_id":"59d0cb7bf2c709b231da9e8c","symbol":"002438.XSHE","name":"江苏神通","type":"CS","preclose":7.65,"low":7.66,"close":7.72,"volume":1517126,"date":20170929,"high":7.74,"open":7.66,"amount":11688389,"change":0.009138381201044307},{"_id":"59d0cb7bf2c709b231da9e8e","symbol":"002440.XSHE","name":"闰土股份","type":"CS","preclose":18.26,"low":18.21,"close":18.37,"volume":5415047,"date":20170929,"high":18.47,"open":18.33,"amount":99235667,"change":0.006001091107474056},{"_id":"59d0cb7bf2c709b231da9e8f","symbol":"002441.XSHE","name":"众业达","type":"CS","preclose":12.03,"low":12.05,"close":12.2,"volume":3928441,"date":20170929,"high":12.24,"open":12.06,"amount":47809239,"change":0.014096185737976776},{"_id":"59d0cb7bf2c709b231da9e8d","symbol":"002439.XSHE","name":"启明星辰","type":"CS","preclose":22.03,"low":21.82,"close":22.14,"volume":7202203,"date":20170929,"high":22.3,"open":22.05,"amount":159014210,"change":0.004988662131519248},{"_id":"59d0cb7bf2c709b231da9e90","symbol":"002442.XSHE","name":"龙星化工","type":"CS","preclose":12.31,"low":12.24,"close":12.73,"volume":2194673,"date":20170512,"high":12.74,"open":12.3,"amount":27633277,"change":0.03414634146341463},{"_id":"59d0cb7bf2c709b231da9e92","symbol":"002444.XSHE","name":"巨星科技","type":"CS","preclose":14.88,"low":14.89,"close":15.03,"volume":6102559,"date":20170929,"high":15.07,"open":14.91,"amount":91602628,"change":0.010060362173038134},{"_id":"59d0cb7bf2c709b231da9e91","symbol":"002443.XSHE","name":"金洲管道","type":"CS","preclose":9.05,"low":9.01,"close":9.3,"volume":15114327,"date":20170929,"high":9.44,"open":9.05,"amount":139273849,"change":0.027624309392265192},{"_id":"59d0cb7bf2c709b231da9e93","symbol":"002445.XSHE","name":"中南文化","type":"CS","preclose":14.5,"low":14.44,"close":14.77,"volume":3589698,"date":20170929,"high":14.77,"open":14.5,"amount":52473184,"change":0.018620689655172384},{"_id":"59d0cb7bf2c709b231da9e95","symbol":"002447.XSHE","name":"壹桥股份","type":"CS","preclose":5.89,"low":5.85,"close":5.96,"volume":16289960,"date":20170929,"high":6.07,"open":5.9,"amount":97116961,"change":0.011864406779661064},{"_id":"59d0cb7bf2c709b231da9e94","symbol":"002446.XSHE","name":"盛路通信","type":"CS","preclose":12.7,"low":12.4,"close":13.97,"volume":42758250,"date":20170929,"high":13.97,"open":12.51,"amount":582718906,"change":0.10151878497202249},{"_id":"59d0cb7bf2c709b231da9e97","symbol":"002449.XSHE","name":"国星光电","type":"CS","preclose":18.65,"low":18.72,"close":19.25,"volume":6272062,"date":20170929,"high":19.25,"open":18.85,"amount":119361139,"change":0.03183023872679053},{"_id":"59d0cb7bf2c709b231da9e96","symbol":"002448.XSHE","name":"中原内配","type":"CS","preclose":10.4,"low":10.42,"close":10.57,"volume":4211496,"date":20170929,"high":10.63,"open":10.42,"amount":44232626,"change":0.016314779270633392},{"_id":"59d0cb7bf2c709b231da9e98","symbol":"002450.XSHE","name":"康得新","type":"CS","preclose":21.09,"low":21.05,"close":21.21,"volume":24538964,"date":20170929,"high":21.4,"open":21.08,"amount":520083189,"change":0.005692599620493406},{"_id":"59d0cb7bf2c709b231da9e9a","symbol":"002452.XSHE","name":"长高集团","type":"CS","preclose":7.22,"low":7.21,"close":7.26,"volume":2122723,"date":20170929,"high":7.31,"open":7.24,"amount":15428701,"change":0.005524861878453044},{"_id":"59d0cb7bf2c709b231da9e9c","symbol":"002454.XSHE","name":"松芝股份","type":"CS","preclose":14.75,"low":14.4,"close":14.6,"volume":2449330,"date":20170929,"high":14.9,"open":14.75,"amount":35852753,"change":-0.010169491525423752},{"_id":"59d0cb7bf2c709b231da9e99","symbol":"002451.XSHE","name":"摩恩电气","type":"CS","preclose":27.26,"low":27.4,"close":28.64,"volume":5018247,"date":20170929,"high":28.9,"open":27.4,"amount":142870808,"change":0.0503649635036496},{"_id":"59d0cb7bf2c709b231da9e9b","symbol":"002453.XSHE","name":"天马精化","type":"CS","preclose":7.83,"low":7.61,"close":7.82,"volume":3276256,"date":20170929,"high":7.87,"open":7.84,"amount":25484349,"change":-0.0012755102040816054},{"_id":"59d0cb7bf2c709b231da9e9d","symbol":"002455.XSHE","name":"百川股份","type":"CS","preclose":12.5,"low":12.27,"close":12.75,"volume":10335067,"date":20170929,"high":12.77,"open":12.61,"amount":129250734,"change":0.019825535289452818},{"_id":"59d0cb7bf2c709b231da9e9f","symbol":"002457.XSHE","name":"青龙管业","type":"CS","preclose":15.52,"low":15.5,"close":15.9,"volume":19096200,"date":20170929,"high":16.13,"open":15.6,"amount":302596692,"change":0.02435897435897441},{"_id":"59d0cb7bf2c709b231da9e9e","symbol":"002456.XSHE","name":"欧菲光","type":"CS","preclose":21.3,"low":21.01,"close":21.19,"volume":24135585,"date":20170929,"high":21.42,"open":21.18,"amount":511485537,"change":-0.005193578847969756},{"_id":"59d0cb7bf2c709b231da9ea0","symbol":"002458.XSHE","name":"益生股份","type":"CS","preclose":23.85,"low":23.71,"close":23.88,"volume":1873989,"date":20170929,"high":24.01,"open":23.86,"amount":44611414,"change":0.0012573344509638552},{"_id":"59d0cb7bf2c709b231da9ea1","symbol":"002459.XSHE","name":"天业通联","type":"CS","preclose":13.18,"low":13.13,"close":13.23,"volume":1551750,"date":20170929,"high":13.28,"open":13.21,"amount":20490082,"change":0.0037850113550341184},{"_id":"59d0cb7bf2c709b231da9ea2","symbol":"002460.XSHE","name":"赣锋锂业","type":"CS","preclose":91.45,"low":85,"close":87.3,"volume":43303870,"date":20170929,"high":93.76,"open":92.2,"amount":3830381516,"change":-0.045010845986984876},{"_id":"59d0cb7bf2c709b231da9ea4","symbol":"002462.XSHE","name":"嘉事堂","type":"CS","preclose":34.29,"low":34.21,"close":34.65,"volume":731200,"date":20170929,"high":34.69,"open":34.31,"amount":25151880,"change":0.010492567764500128},{"_id":"59d0cb7bf2c709b231da9ea3","symbol":"002461.XSHE","name":"珠江啤酒","type":"CS","preclose":11.79,"low":11.72,"close":11.87,"volume":2574658,"date":20170929,"high":12,"open":11.72,"amount":30678644,"change":0.006825938566552906},{"_id":"59d0cb7bf2c709b231da9ea5","symbol":"002463.XSHE","name":"沪电股份","type":"CS","preclose":4.9,"low":4.87,"close":4.94,"volume":15879213,"date":20170929,"high":4.95,"open":4.9,"amount":78076502,"change":0.008163265306122455},{"_id":"59d0cb7bf2c709b231da9ea6","symbol":"002464.XSHE","name":"金利科技","type":"CS","preclose":33.7,"low":33.68,"close":34.31,"volume":5621910,"date":20170929,"high":35.55,"open":33.74,"amount":193145068,"change":0.018079430942501463},{"_id":"59d0cb7bf2c709b231da9ea7","symbol":"002465.XSHE","name":"海格通信","type":"CS","preclose":11.62,"low":11.53,"close":11.59,"volume":27323778,"date":20170929,"high":11.73,"open":11.6,"amount":317868349,"change":-0.002586206896551669},{"_id":"59d0cb7bf2c709b231da9eab","symbol":"002469.XSHE","name":"三维工程","type":"CS","preclose":7.53,"low":7.53,"close":7.55,"volume":1289235,"date":20170929,"high":7.6,"open":7.54,"amount":9746434,"change":0.0026525198938991477},{"_id":"59d0cb7bf2c709b231da9eb0","symbol":"002474.XSHE","name":"榕基软件","type":"CS","preclose":10.77,"low":10.73,"close":10.91,"volume":4529467,"date":20170929,"high":10.94,"open":10.73,"amount":49193529,"change":0.013047530288909651},{"_id":"59d0cb7bf2c709b231da9eac","symbol":"002470.XSHE","name":"金正大","type":"CS","preclose":8.03,"low":8.01,"close":8.05,"volume":4263247,"date":20170929,"high":8.08,"open":8.06,"amount":34353845,"change":0.002481389578163939},{"_id":"59d0cb7bf2c709b231da9eb1","symbol":"002475.XSHE","name":"立讯精密","type":"CS","preclose":20.7,"low":20.32,"close":20.66,"volume":11282484,"date":20170929,"high":20.91,"open":20.61,"amount":232963398,"change":-0.0019408054342551747},{"_id":"59d0cb7bf2c709b231da9eb5","symbol":"002479.XSHE","name":"富春环保","type":"CS","preclose":11.24,"low":11.32,"close":11.55,"volume":7182395,"date":20170929,"high":11.65,"open":11.34,"amount":82623585,"change":0.027336860670194047},{"_id":"59d0cb7bf2c709b231da9ea8","symbol":"002466.XSHE","name":"天齐锂业","type":"CS","preclose":72.55,"low":69.18,"close":70.29,"volume":25677800,"date":20170929,"high":73.95,"open":72.96,"amount":1822029129,"change":-0.030975877192982334},{"_id":"59d0cb7bf2c709b231da9eb6","symbol":"002480.XSHE","name":"新筑股份","type":"CS","preclose":7.79,"low":7.78,"close":7.85,"volume":4448059,"date":20170929,"high":7.91,"open":7.83,"amount":34906491,"change":0.007662835249042096},{"_id":"59d0cb7bf2c709b231da9ead","symbol":"002471.XSHE","name":"中超控股","type":"CS","preclose":5.64,"low":5.61,"close":5.63,"volume":32160315,"date":20170919,"high":5.78,"open":5.61,"amount":183711455,"change":-0.0017825311942958621},{"_id":"59d0cb7bf2c709b231da9ea9","symbol":"002467.XSHE","name":"二六三","type":"CS","preclose":8.93,"low":9.46,"close":9.82,"volume":62188834,"date":20170929,"high":9.82,"open":9.61,"amount":604699695,"change":0.09261186264308019},{"_id":"59d0cb7bf2c709b231da9eaa","symbol":"002468.XSHE","name":"申通快递","type":"CS","preclose":25.73,"low":25.6,"close":25.91,"volume":3251553,"date":20170929,"high":25.98,"open":25.73,"amount":83988000,"change":0.0069957248348231525},{"_id":"59d0cb7bf2c709b231da9eb2","symbol":"002476.XSHE","name":"宝莫股份","type":"CS","preclose":7.31,"low":7.26,"close":7.31,"volume":3573100,"date":20170929,"high":7.35,"open":7.29,"amount":26073765,"change":0},{"_id":"59d0cb7bf2c709b231da9eaf","symbol":"002473.XSHE","name":"*ST圣莱","type":"CS","preclose":15.26,"low":15.1,"close":16.11,"volume":2598280,"date":20170427,"high":16.45,"open":15.2,"amount":41044197,"change":0.05592105263157893},{"_id":"59d0cb7bf2c709b231da9eb7","symbol":"002481.XSHE","name":"双塔食品","type":"CS","preclose":6.61,"low":6.56,"close":6.6,"volume":8567488,"date":20170929,"high":6.7,"open":6.62,"amount":56748102,"change":-0.0015105740181269901},{"_id":"59d0cb7bf2c709b231da9eae","symbol":"002472.XSHE","name":"双环传动","type":"CS","preclose":10.75,"low":10.72,"close":10.95,"volume":6443841,"date":20170929,"high":11.05,"open":10.78,"amount":70600127,"change":0.018552875695732773},{"_id":"59d0cb7bf2c709b231da9eb4","symbol":"002478.XSHE","name":"常宝股份","type":"CS","preclose":5.97,"low":5.97,"close":6.01,"volume":1957293,"date":20170929,"high":6.03,"open":6,"amount":11734389,"change":0.006666666666666672},{"_id":"59d0cb7bf2c709b231da9eb8","symbol":"002482.XSHE","name":"广田集团","type":"CS","preclose":9.06,"low":8.95,"close":9.04,"volume":7617345,"date":20170929,"high":9.13,"open":9.01,"amount":68762828,"change":-0.0022197558268591956},{"_id":"59d0cb7bf2c709b231da9eb3","symbol":"002477.XSHE","name":"雏鹰农牧","type":"CS","preclose":4.37,"low":4.37,"close":4.39,"volume":11750582,"date":20170929,"high":4.4,"open":4.37,"amount":51569027,"change":0.004576659038901504},{"_id":"59d0cb7bf2c709b231da9eb9","symbol":"002483.XSHE","name":"润邦股份","type":"CS","preclose":6.39,"low":6.4,"close":6.47,"volume":1918922,"date":20170929,"high":6.5,"open":6.41,"amount":12350168,"change":0.01248049921996881},{"_id":"59d0cb7bf2c709b231da9ebb","symbol":"002485.XSHE","name":"希努尔","type":"CS","preclose":24.86,"low":24.8,"close":24.88,"volume":1393810,"date":20170929,"high":24.98,"open":24.8,"amount":34623840,"change":0.0008064516129032086},{"_id":"59d0cb7bf2c709b231da9ebc","symbol":"002486.XSHE","name":"嘉麟杰","type":"CS","preclose":7.92,"low":7.13,"close":7.21,"volume":54744297,"date":20170929,"high":7.78,"open":7.7,"amount":406276525,"change":-0.0922077922077922},{"_id":"59d0cb7bf2c709b231da9eba","symbol":"002484.XSHE","name":"江海股份","type":"CS","preclose":10.3,"low":10.24,"close":10.33,"volume":3141242,"date":20170929,"high":10.39,"open":10.3,"amount":32402436,"change":0.0029126213592232386},{"_id":"59d0cb7bf2c709b231da9ebd","symbol":"002487.XSHE","name":"大金重工","type":"CS","preclose":5.85,"low":5.85,"close":5.89,"volume":2198650,"date":20170929,"high":5.94,"open":5.85,"amount":12960068,"change":0.006837606837606844},{"_id":"59d0cb7bf2c709b231da9ebf","symbol":"002489.XSHE","name":"浙江永强","type":"CS","preclose":6.34,"low":6.35,"close":6.41,"volume":5706243,"date":20170929,"high":6.45,"open":6.37,"amount":36583865,"change":0.010989010989011033},{"_id":"59d0cb7bf2c709b231da9ebe","symbol":"002488.XSHE","name":"金固股份","type":"CS","preclose":12.02,"low":11.88,"close":12.19,"volume":4556905,"date":20170929,"high":12.26,"open":12.09,"amount":55033273,"change":0.0140612076095947},{"_id":"59d0cb7bf2c709b231da9ec2","symbol":"002492.XSHE","name":"恒基达鑫","type":"CS","preclose":8.6,"low":8.58,"close":8.67,"volume":4327121,"date":20170929,"high":8.69,"open":8.61,"amount":37459485,"change":0.008130081300813042},{"_id":"59d0cb7bf2c709b231da9ec3","symbol":"002493.XSHE","name":"荣盛石化","type":"CS","preclose":9.9,"low":9.92,"close":9.96,"volume":3524000,"date":20170929,"high":10.07,"open":9.94,"amount":35174539,"change":0.006036217303822988},{"_id":"59d0cb7bf2c709b231da9ec4","symbol":"002494.XSHE","name":"华斯股份","type":"CS","preclose":12.39,"low":12.44,"close":12.6,"volume":4741632,"date":20170929,"high":12.66,"open":12.44,"amount":59437085,"change":0.016881028938906677},{"_id":"59d0cb7bf2c709b231da9ec8","symbol":"002498.XSHE","name":"汉缆股份","type":"CS","preclose":3.71,"low":3.69,"close":3.71,"volume":8186923,"date":20170929,"high":3.75,"open":3.71,"amount":30420938,"change":0},{"_id":"59d0cb7bf2c709b231da9ec7","symbol":"002497.XSHE","name":"雅化集团","type":"CS","preclose":19.21,"low":18.1,"close":18.47,"volume":61308882,"date":20170929,"high":19.77,"open":19.3,"amount":1154144263,"change":-0.0383419689119172},{"_id":"59d0cb7bf2c709b231da9ec0","symbol":"002490.XSHE","name":"*ST墨龙","type":"CS","preclose":4.96,"low":4.95,"close":5.06,"volume":5864083,"date":20170929,"high":5.1,"open":4.97,"amount":29425397,"change":0.02012072434607639},{"_id":"59d0cb7bf2c709b231da9ecd","symbol":"002503.XSHE","name":"搜于特","type":"CS","preclose":6.62,"low":6.62,"close":6.67,"volume":3662277,"date":20170929,"high":6.73,"open":6.62,"amount":24411699,"change":0.007552870090634414},{"_id":"59d0cb7bf2c709b231da9ec9","symbol":"002499.XSHE","name":"科林环保","type":"CS","preclose":22.83,"low":22.79,"close":23.82,"volume":3289998,"date":20170929,"high":23.87,"open":22.84,"amount":77670523,"change":0.043345008756567514},{"_id":"59d0cb7bf2c709b231da9ec1","symbol":"002491.XSHE","name":"通鼎互联","type":"CS","preclose":14.19,"low":14.02,"close":14.36,"volume":15378434,"date":20170929,"high":14.54,"open":14.19,"amount":219679839,"change":0.011980267794221278},{"_id":"59d0cb7bf2c709b231da9ecc","symbol":"002502.XSHE","name":"骅威文化","type":"CS","preclose":8.91,"low":8.89,"close":9.03,"volume":5310073,"date":20170929,"high":9.05,"open":8.89,"amount":47586667,"change":0.013498312710911047},{"_id":"59d0cb7bf2c709b231da9ece","symbol":"002504.XSHE","name":"*ST弘高","type":"CS","preclose":8.02,"low":7.89,"close":8.1,"volume":23253396,"date":20170428,"high":8.24,"open":7.9,"amount":187599592,"change":0.010126582278481022},{"_id":"59d0cb7bf2c709b231da9ec5","symbol":"002495.XSHE","name":"佳隆股份","type":"CS","preclose":4.41,"low":4.41,"close":4.5,"volume":4860877,"date":20170929,"high":4.5,"open":4.43,"amount":21625916,"change":0.020316027088036086},{"_id":"59d0cb7bf2c709b231da9ec6","symbol":"002496.XSHE","name":"辉丰股份","type":"CS","preclose":5.35,"low":5.34,"close":5.39,"volume":8180713,"date":20170929,"high":5.43,"open":5.35,"amount":44104458,"change":0.007476635514018699},{"_id":"59d0cb7bf2c709b231da9eca","symbol":"002500.XSHE","name":"山西证券","type":"CS","preclose":11.27,"low":11.26,"close":11.3,"volume":21490701,"date":20170929,"high":11.49,"open":11.31,"amount":244487800,"change":0.0026525198938993047},{"_id":"59d0cb7bf2c709b231da9ecb","symbol":"002501.XSHE","name":"利源精制","type":"CS","preclose":10.82,"low":10.81,"close":10.9,"volume":5465302,"date":20170929,"high":11.01,"open":10.82,"amount":59732219,"change":0.0073937153419593405},{"_id":"59d0cb7bf2c709b231da9ecf","symbol":"002505.XSHE","name":"大康农业","type":"CS","preclose":3.08,"low":3.08,"close":3.11,"volume":11164226,"date":20170929,"high":3.12,"open":3.09,"amount":34666111,"change":0.009708737864077607},{"_id":"59d0cb7cf2c709b231da9ed0","symbol":"002506.XSHE","name":"协鑫集成","type":"CS","preclose":4.34,"low":4.31,"close":4.33,"volume":9999500,"date":20170929,"high":4.36,"open":4.33,"amount":43318285,"change":-0.002309468822170851},{"_id":"59d0cb7cf2c709b231da9ed1","symbol":"002507.XSHE","name":"涪陵榨菜","type":"CS","preclose":14.32,"low":14.17,"close":14.87,"volume":11580324,"date":20170929,"high":15.18,"open":14.3,"amount":172019972,"change":0.03846153846153839},{"_id":"59d0cb7cf2c709b231da9ed2","symbol":"002508.XSHE","name":"老板电器","type":"CS","preclose":41.55,"low":41.47,"close":42.25,"volume":4217300,"date":20170929,"high":42.75,"open":41.47,"amount":178570135,"change":0.016879672052085914},{"_id":"59d0cb7cf2c709b231da9ed3","symbol":"002509.XSHE","name":"天广中茂","type":"CS","preclose":9.88,"low":9.74,"close":9.87,"volume":9306204,"date":20170929,"high":9.9,"open":9.88,"amount":91286758,"change":-0.0010121457489880123},{"_id":"59d0cb7cf2c709b231da9ed8","symbol":"002514.XSHE","name":"宝馨科技","type":"CS","preclose":9.07,"low":9.05,"close":9.33,"volume":7996868,"date":20170929,"high":9.39,"open":9.08,"amount":74195036,"change":0.028634361233480152},{"_id":"59d0cb7cf2c709b231da9ed4","symbol":"002510.XSHE","name":"天汽模","type":"CS","preclose":8.37,"low":8.22,"close":8.57,"volume":90791289,"date":20170929,"high":8.63,"open":8.47,"amount":768100538,"change":0.023612750885478283},{"_id":"59d0cb7cf2c709b231da9ed6","symbol":"002512.XSHE","name":"达华智能","type":"CS","preclose":19.26,"low":18.87,"close":19.23,"volume":11610078,"date":20170929,"high":19.6,"open":19.35,"amount":223736651,"change":-0.0015503875968992835},{"_id":"59d0cb7cf2c709b231da9edb","symbol":"002517.XSHE","name":"恺英网络","type":"CS","preclose":17.75,"low":17.66,"close":18.14,"volume":8786004,"date":20170929,"high":18.16,"open":17.75,"amount":158099783,"change":0.021971830985915524},{"_id":"59d0cb7cf2c709b231da9ed9","symbol":"002515.XSHE","name":"金字火腿","type":"CS","preclose":9.42,"low":9.45,"close":9.5,"volume":3755252,"date":20170929,"high":9.55,"open":9.46,"amount":35665227,"change":0.008456659619450324},{"_id":"59d0cb7cf2c709b231da9edd","symbol":"002519.XSHE","name":"银河电子","type":"CS","preclose":8.37,"low":8.27,"close":8.7,"volume":24406652,"date":20170929,"high":8.72,"open":8.36,"amount":207743557,"change":0.03947368421052633},{"_id":"59d0cb7cf2c709b231da9ede","symbol":"002520.XSHE","name":"日发精机","type":"CS","preclose":10.54,"low":10.43,"close":10.58,"volume":2880974,"date":20170929,"high":10.61,"open":10.58,"amount":30310649,"change":0.0037807183364840192},{"_id":"59d0cb7cf2c709b231da9ee0","symbol":"002522.XSHE","name":"浙江众成","type":"CS","preclose":13.65,"low":13.65,"close":13.74,"volume":2170192,"date":20170929,"high":13.8,"open":13.65,"amount":29821015,"change":0.006593406593406583},{"_id":"59d0cb7cf2c709b231da9ed5","symbol":"002511.XSHE","name":"中顺洁柔","type":"CS","preclose":14,"low":13.79,"close":13.99,"volume":16424083,"date":20170929,"high":14.2,"open":13.92,"amount":229588075,"change":-0.0007183908045976859},{"_id":"59d0cb7cf2c709b231da9ee5","symbol":"002528.XSHE","name":"英飞拓","type":"CS","preclose":6,"low":6,"close":6.05,"volume":3622741,"date":20170929,"high":6.05,"open":6.02,"amount":21838825,"change":0.008305647840531533},{"_id":"59d0cb7cf2c709b231da9ee3","symbol":"002526.XSHE","name":"山东矿机","type":"CS","preclose":7.61,"low":7.55,"close":7.62,"volume":2182200,"date":20170929,"high":7.7,"open":7.61,"amount":16638548,"change":0.0013140604467805237},{"_id":"59d0cb7cf2c709b231da9eda","symbol":"002516.XSHE","name":"旷达科技","type":"CS","preclose":5.52,"low":5.5,"close":5.55,"volume":5619226,"date":20170929,"high":5.6,"open":5.51,"amount":31292531,"change":0.0054446460980036755},{"_id":"59d0cb7cf2c709b231da9ed7","symbol":"002513.XSHE","name":"蓝丰生化","type":"CS","preclose":11.86,"low":11.81,"close":11.93,"volume":1232820,"date":20170929,"high":11.95,"open":11.84,"amount":14626965,"change":0.005912162162162186},{"_id":"59d0cb7cf2c709b231da9ee7","symbol":"002530.XSHE","name":"金财互联","type":"CS","preclose":31.22,"low":31.1,"close":31.25,"volume":645242,"date":20170929,"high":31.66,"open":31.47,"amount":20184343,"change":0.0009532888465205319},{"_id":"59d0cb7cf2c709b231da9edf","symbol":"002521.XSHE","name":"齐峰新材","type":"CS","preclose":10.18,"low":10.15,"close":10.3,"volume":5402997,"date":20170929,"high":10.38,"open":10.17,"amount":55659154,"change":0.011799410029498624},{"_id":"59d0cb7cf2c709b231da9edc","symbol":"002518.XSHE","name":"科士达","type":"CS","preclose":17.36,"low":17.3,"close":17.58,"volume":3002568,"date":20170929,"high":17.69,"open":17.3,"amount":52690644,"change":0.01271676300578028},{"_id":"59d0cb7cf2c709b231da9ee2","symbol":"002524.XSHE","name":"光正集团","type":"CS","preclose":6.83,"low":6.81,"close":6.83,"volume":3099282,"date":20170929,"high":6.89,"open":6.83,"amount":21200425,"change":0},{"_id":"59d0cb7cf2c709b231da9ee4","symbol":"002527.XSHE","name":"新时达","type":"CS","preclose":11.2,"low":11.1,"close":11.19,"volume":2310170,"date":20170929,"high":11.24,"open":11.22,"amount":25799666,"change":-0.0008912655971479311},{"_id":"59d0cb7cf2c709b231da9ee1","symbol":"002523.XSHE","name":"天桥起重","type":"CS","preclose":6.11,"low":6.06,"close":6.12,"volume":8149301,"date":20170929,"high":6.15,"open":6.14,"amount":49807867,"change":0.001628664495113972},{"_id":"59d0cb7cf2c709b231da9ee6","symbol":"002529.XSHE","name":"海源机械","type":"CS","preclose":19.46,"low":19.27,"close":19.61,"volume":2475609,"date":20170929,"high":19.67,"open":19.61,"amount":48238769,"change":0.007649158592554747},{"_id":"59d0cb7cf2c709b231da9ee8","symbol":"002531.XSHE","name":"天顺风能","type":"CS","preclose":6.15,"low":6.16,"close":6.18,"volume":3072311,"date":20170929,"high":6.24,"open":6.16,"amount":19045334,"change":0.004870129870129766},{"_id":"59d0cb7cf2c709b231da9ee9","symbol":"002532.XSHE","name":"新界泵业","type":"CS","preclose":7.88,"low":7.85,"close":7.91,"volume":1511403,"date":20170929,"high":7.96,"open":7.88,"amount":11962502,"change":0.0038071065989848034},{"_id":"59d0cb7cf2c709b231da9eea","symbol":"002533.XSHE","name":"金杯电工","type":"CS","preclose":7.96,"low":7.91,"close":8.09,"volume":4129358,"date":20170929,"high":8.1,"open":7.96,"amount":33054893,"change":0.016331658291457274},{"_id":"59d0cb7cf2c709b231da9eee","symbol":"002537.XSHE","name":"海联金汇","type":"CS","preclose":11.08,"low":11.04,"close":11.16,"volume":1805486,"date":20170929,"high":11.17,"open":11.13,"amount":20110795,"change":0.007187780772686439},{"_id":"59d0cb7cf2c709b231da9eec","symbol":"002535.XSHE","name":"林州重机","type":"CS","preclose":5.54,"low":5.53,"close":5.59,"volume":2372843,"date":20170929,"high":5.59,"open":5.53,"amount":13217715,"change":0.0090415913200723},{"_id":"59d0cb7cf2c709b231da9eed","symbol":"002536.XSHE","name":"西泵股份","type":"CS","preclose":15.36,"low":15.08,"close":15.78,"volume":5479473,"date":20170929,"high":15.96,"open":15.32,"amount":84475542,"change":0.027415143603133154},{"_id":"59d0cb7cf2c709b231da9eeb","symbol":"002534.XSHE","name":"杭锅股份","type":"CS","preclose":11.86,"low":11.65,"close":11.79,"volume":4523502,"date":20170929,"high":11.98,"open":11.9,"amount":53517355,"change":-0.005882352941176494},{"_id":"59d0cb7cf2c709b231da9eef","symbol":"002538.XSHE","name":"司尔特","type":"CS","preclose":8.9,"low":8.89,"close":8.93,"volume":3658600,"date":20170929,"high":8.97,"open":8.92,"amount":32620897,"change":0.0033632286995514977},{"_id":"59d0cb7cf2c709b231da9ef3","symbol":"002542.XSHE","name":"中化岩土","type":"CS","preclose":10.33,"low":10.33,"close":10.72,"volume":22911325,"date":20170929,"high":10.73,"open":10.42,"amount":241943018,"change":0.03742802303262961},{"_id":"59d0cb7cf2c709b231da9ef1","symbol":"002540.XSHE","name":"亚太科技","type":"CS","preclose":7.28,"low":7.24,"close":7.31,"volume":3754317,"date":20170929,"high":7.32,"open":7.26,"amount":27346927,"change":0.004132231404958589},{"_id":"59d0cb7cf2c709b231da9ef2","symbol":"002541.XSHE","name":"鸿路钢构","type":"CS","preclose":16.91,"low":16.92,"close":17.13,"volume":1282301,"date":20170929,"high":17.13,"open":17,"amount":21909376,"change":0.012941176470588168},{"_id":"59d0cb7cf2c709b231da9ef0","symbol":"002539.XSHE","name":"云图控股","type":"CS","preclose":7.74,"low":7.74,"close":7.8,"volume":1905094,"date":20170929,"high":7.81,"open":7.74,"amount":14831309,"change":0.007751937984496074},{"_id":"59d0cb7cf2c709b231da9ef4","symbol":"002543.XSHE","name":"万和电气","type":"CS","preclose":18.5,"low":18.5,"close":19.22,"volume":2672685,"date":20170929,"high":19.22,"open":18.58,"amount":50729653,"change":0.038751345532830946},{"_id":"59d0cb7cf2c709b231da9ef8","symbol":"002547.XSHE","name":"春兴精工","type":"CS","preclose":9,"low":8.95,"close":9.25,"volume":26972916,"date":20170929,"high":9.25,"open":9.04,"amount":246929358,"change":0.02765486725663717},{"_id":"59d0cb7cf2c709b231da9ef6","symbol":"002545.XSHE","name":"东方铁塔","type":"CS","preclose":10.65,"low":10.46,"close":10.57,"volume":34581331,"date":20170929,"high":10.83,"open":10.68,"amount":367495207,"change":-0.007490636704119857},{"_id":"59d0cb7cf2c709b231da9ef7","symbol":"002546.XSHE","name":"新联电子","type":"CS","preclose":6.08,"low":6.08,"close":6.15,"volume":3447218,"date":20170929,"high":6.18,"open":6.08,"amount":21149685,"change":0.011513157894736888},{"_id":"59d0cb7cf2c709b231da9ef5","symbol":"002544.XSHE","name":"杰赛科技","type":"CS","preclose":23.42,"low":22.93,"close":23.18,"volume":10942237,"date":20170929,"high":23.78,"open":23.22,"amount":254481412,"change":-0.010335917312661584},{"_id":"59d0cb7cf2c709b231da9efd","symbol":"002552.XSHE","name":"宝鼎科技","type":"CS","preclose":11.31,"low":11.26,"close":11.42,"volume":1773015,"date":20170929,"high":11.46,"open":11.32,"amount":20116617,"change":0.009717314487632458},{"_id":"59d0cb7cf2c709b231da9ef9","symbol":"002548.XSHE","name":"金新农","type":"CS","preclose":11.21,"low":11.24,"close":11.41,"volume":1445238,"date":20170929,"high":11.43,"open":11.32,"amount":16421121,"change":0.017667844522968136},{"_id":"59d0cb7cf2c709b231da9efb","symbol":"002550.XSHE","name":"千红制药","type":"CS","preclose":6.08,"low":6.07,"close":6.11,"volume":3544201,"date":20170929,"high":6.13,"open":6.09,"amount":21582840,"change":0.004926108374384277},{"_id":"59d0cb7cf2c709b231da9efc","symbol":"002551.XSHE","name":"尚荣医疗","type":"CS","preclose":9.7,"low":9.7,"close":9.78,"volume":2482487,"date":20170929,"high":9.81,"open":9.73,"amount":24223030,"change":0.008221993833504632},{"_id":"59d0cb7cf2c709b231da9efa","symbol":"002549.XSHE","name":"凯美特气","type":"CS","preclose":7.87,"low":7.83,"close":7.84,"volume":3067110,"date":20170929,"high":7.92,"open":7.88,"amount":24119920,"change":-0.0038071065989848034},{"_id":"59d0cb7cf2c709b231da9efe","symbol":"002553.XSHE","name":"南方轴承","type":"CS","preclose":11.05,"low":10.85,"close":11.06,"volume":3398256,"date":20170929,"high":11.11,"open":11.05,"amount":37289288,"change":0.0009049773755655915},{"_id":"59d0cb7cf2c709b231da9eff","symbol":"002554.XSHE","name":"惠博普","type":"CS","preclose":5.59,"low":5.58,"close":5.6,"volume":3696356,"date":20170929,"high":5.62,"open":5.59,"amount":20691451,"change":0.0017889087656529135},{"_id":"59d0cb7cf2c709b231da9f00","symbol":"002555.XSHE","name":"三七互娱","type":"CS","preclose":21.78,"low":21.8,"close":22.3,"volume":4803505,"date":20170929,"high":22.34,"open":21.9,"amount":106446457,"change":0.023744292237442906},{"_id":"59d0cb7cf2c709b231da9f02","symbol":"002557.XSHE","name":"洽洽食品","type":"CS","preclose":14.67,"low":14.48,"close":14.54,"volume":1720147,"date":20170929,"high":14.77,"open":14.73,"amount":25116348,"change":-0.00882552613713515},{"_id":"59d0cb7cf2c709b231da9f03","symbol":"002558.XSHE","name":"巨人网络","type":"CS","preclose":41.05,"low":41.06,"close":41.56,"volume":1535212,"date":20170929,"high":41.78,"open":41.06,"amount":63592602,"change":0.012420847540185218},{"_id":"59d0cb7cf2c709b231da9f04","symbol":"002559.XSHE","name":"亚威股份","type":"CS","preclose":10.91,"low":10.89,"close":10.95,"volume":993700,"date":20170929,"high":10.97,"open":10.9,"amount":10867426,"change":0.0036697247706421235},{"_id":"59d0cb7cf2c709b231da9f05","symbol":"002560.XSHE","name":"通达股份","type":"CS","preclose":7.89,"low":7.86,"close":8.12,"volume":3086187,"date":20170929,"high":8.13,"open":7.94,"amount":24790900,"change":0.028967254408060392},{"_id":"59d0cb7cf2c709b231da9f07","symbol":"002562.XSHE","name":"兄弟科技","type":"CS","preclose":19,"low":18.91,"close":19.2,"volume":7749840,"date":20170929,"high":19.31,"open":19.08,"amount":147856645,"change":0.010482180293501012},{"_id":"59d0cb7cf2c709b231da9f01","symbol":"002556.XSHE","name":"辉隆股份","type":"CS","preclose":8.25,"low":8.24,"close":8.3,"volume":8589641,"date":20170929,"high":8.39,"open":8.32,"amount":71260566,"change":0.00600961538461547},{"_id":"59d0cb7cf2c709b231da9f08","symbol":"002563.XSHE","name":"森马服饰","type":"CS","preclose":8.74,"low":8.7,"close":8.81,"volume":2328300,"date":20170929,"high":8.83,"open":8.75,"amount":20424678,"change":0.008000000000000033},{"_id":"59d0cb7cf2c709b231da9f09","symbol":"002564.XSHE","name":"天沃科技","type":"CS","preclose":9.49,"low":9.47,"close":9.79,"volume":7878323,"date":20170929,"high":9.82,"open":9.47,"amount":76400202,"change":0.03167898627243917},{"_id":"59d0cb7cf2c709b231da9f0a","symbol":"002565.XSHE","name":"顺灏股份","type":"CS","preclose":6.67,"low":6.65,"close":6.74,"volume":1761520,"date":20170929,"high":6.77,"open":6.67,"amount":11830103,"change":0.010494752623688198},{"_id":"59d0cb7cf2c709b231da9f06","symbol":"002561.XSHE","name":"徐家汇","type":"CS","preclose":13.52,"low":13.49,"close":13.55,"volume":4479131,"date":20170929,"high":13.61,"open":13.52,"amount":60663300,"change":0.0022189349112426877},{"_id":"59d0cb7cf2c709b231da9f0c","symbol":"002567.XSHE","name":"唐人神","type":"CS","preclose":7.93,"low":7.93,"close":8.01,"volume":6023484,"date":20170929,"high":8.01,"open":7.93,"amount":48001550,"change":0.01008827238335436},{"_id":"59d0cb7cf2c709b231da9f0d","symbol":"002568.XSHE","name":"百润股份","type":"CS","preclose":17.8,"low":17.81,"close":18.45,"volume":2412380,"date":20170929,"high":19.03,"open":17.92,"amount":44741084,"change":0.03627232142857135},{"_id":"59d0cb7cf2c709b231da9f0e","symbol":"002569.XSHE","name":"步森股份","type":"CS","preclose":55.5,"low":52.6,"close":52.88,"volume":1004502,"date":20170418,"high":55.9,"open":55.9,"amount":54364021,"change":-0.04686940966010729},{"_id":"59d0cb7cf2c709b231da9f0f","symbol":"002570.XSHE","name":"贝因美","type":"CS","preclose":10.21,"low":10.15,"close":10.27,"volume":17587845,"date":20170929,"high":10.32,"open":10.19,"amount":179725210,"change":0.005888125613346293},{"_id":"59d0cb7cf2c709b231da9f0b","symbol":"002566.XSHE","name":"益盛药业","type":"CS","preclose":10.15,"low":10.14,"close":10.53,"volume":4246752,"date":20170929,"high":10.62,"open":10.14,"amount":44335800,"change":0.03747534516765276},{"_id":"59d0cb7cf2c709b231da9f11","symbol":"002572.XSHE","name":"索菲亚","type":"CS","preclose":36.98,"low":36.9,"close":37.8,"volume":4679933,"date":20170929,"high":37.86,"open":36.98,"amount":174538633,"change":0.02217414818820985},{"_id":"59d0cb7cf2c709b231da9f12","symbol":"002573.XSHE","name":"清新环境","type":"CS","preclose":21.41,"low":21.51,"close":21.8,"volume":13044421,"date":20170929,"high":21.89,"open":21.54,"amount":283614742,"change":0.01810584958217273},{"_id":"59d0cb7cf2c709b231da9f13","symbol":"002574.XSHE","name":"明牌珠宝","type":"CS","preclose":8.8,"low":8.78,"close":8.83,"volume":4067920,"date":20170929,"high":8.84,"open":8.82,"amount":35860200,"change":0.0034013605442176145},{"_id":"59d0cb7cf2c709b231da9f14","symbol":"002575.XSHE","name":"群兴玩具","type":"CS","preclose":9.22,"low":8.99,"close":9.1,"volume":5719596,"date":20170919,"high":9.35,"open":9.2,"amount":52265920,"change":-0.013043478260869674},{"_id":"59d0cb7cf2c709b231da9f10","symbol":"002571.XSHE","name":"*ST德力","type":"CS","preclose":8.73,"low":8.68,"close":9,"volume":4929800,"date":20170929,"high":9.06,"open":8.81,"amount":43670978,"change":0.030646992054483492},{"_id":"59d0cb7cf2c709b231da9f16","symbol":"002577.XSHE","name":"雷柏科技","type":"CS","preclose":21.15,"low":21.1,"close":21.26,"volume":1777796,"date":20170929,"high":21.47,"open":21.1,"amount":37854879,"change":0.005213270142180236},{"_id":"59d0cb7cf2c709b231da9f17","symbol":"002578.XSHE","name":"闽发铝业","type":"CS","preclose":4.91,"low":4.9,"close":4.95,"volume":5375277,"date":20170929,"high":4.99,"open":4.93,"amount":26592341,"change":0.00811359026369169},{"_id":"59d0cb7cf2c709b231da9f18","symbol":"002579.XSHE","name":"中京电子","type":"CS","preclose":9.96,"low":9.97,"close":10.01,"volume":1486192,"date":20170929,"high":10.07,"open":9.97,"amount":14899334,"change":0.005015045135406112},{"_id":"59d0cb7cf2c709b231da9f15","symbol":"002576.XSHE","name":"通达动力","type":"CS","preclose":22.42092436054301,"low":22.290976961217527,"close":24.660018010459034,"volume":14211121,"date":20170120,"high":24.660018010459034,"open":22.290976961217527,"amount":342656019,"change":0.1004484304932736},{"_id":"59d0cb7cf2c709b231da9f19","symbol":"002580.XSHE","name":"圣阳股份","type":"CS","preclose":9.04,"low":8.99,"close":9.06,"volume":11027607,"date":20170929,"high":9.24,"open":9.02,"amount":100320124,"change":0.002217294900221879},{"_id":"59d0cb7cf2c709b231da9f1a","symbol":"002581.XSHE","name":"未名医药","type":"CS","preclose":22.29,"low":22.18,"close":22.38,"volume":1747300,"date":20170929,"high":22.44,"open":22.4,"amount":39009307,"change":0.004017857142857136},{"_id":"59d0cb7cf2c709b231da9f1c","symbol":"002583.XSHE","name":"海能达","type":"CS","preclose":16.16,"low":16.17,"close":16.59,"volume":7952355,"date":20170929,"high":16.61,"open":16.18,"amount":130870549,"change":0.02657601977750307},{"_id":"59d0cb7cf2c709b231da9f1d","symbol":"002584.XSHE","name":"西陇科学","type":"CS","preclose":15.52,"low":15.4,"close":15.62,"volume":4520900,"date":20170929,"high":15.63,"open":15.4,"amount":70188579,"change":0.0064935064935064705},{"_id":"59d0cb7cf2c709b231da9f1b","symbol":"002582.XSHE","name":"好想你","type":"CS","preclose":12.24,"low":12.24,"close":12.89,"volume":10510653,"date":20170929,"high":13.12,"open":12.24,"amount":134628437,"change":0.05310457516339872},{"_id":"59d0cb7cf2c709b231da9f22","symbol":"002589.XSHE","name":"瑞康医药","type":"CS","preclose":14.12,"low":14.14,"close":14.34,"volume":5430445,"date":20170929,"high":14.43,"open":14.14,"amount":77873820,"change":0.015558698727015603},{"_id":"59d0cb7cf2c709b231da9f21","symbol":"002588.XSHE","name":"史丹利","type":"CS","preclose":7.8,"low":7.72,"close":7.74,"volume":4408358,"date":20170929,"high":7.86,"open":7.77,"amount":34332625,"change":-0.007722007722007672},{"_id":"59d0cb7cf2c709b231da9f1e","symbol":"002585.XSHE","name":"双星新材","type":"CS","preclose":7.91,"low":7.88,"close":7.95,"volume":4197326,"date":20170929,"high":8.03,"open":7.91,"amount":33326234,"change":0.00505689001264223},{"_id":"59d0cb7cf2c709b231da9f20","symbol":"002587.XSHE","name":"奥拓电子","type":"CS","preclose":8,"low":8.02,"close":8.1,"volume":2915955,"date":20170929,"high":8.14,"open":8.09,"amount":23608012,"change":0.012360939431396743},{"_id":"59d0cb7cf2c709b231da9f23","symbol":"002590.XSHE","name":"万安科技","type":"CS","preclose":15.75,"low":15.6,"close":15.84,"volume":5063410,"date":20170929,"high":15.92,"open":15.61,"amount":79932466,"change":0.005765534913516967},{"_id":"59d0cb7cf2c709b231da9f25","symbol":"002592.XSHE","name":"八菱科技","type":"CS","preclose":26.72,"low":26.45,"close":26.76,"volume":659505,"date":20170929,"high":26.89,"open":26.63,"amount":17602640,"change":0.0015020653398423846},{"_id":"59d0cb7cf2c709b231da9f1f","symbol":"002586.XSHE","name":"围海股份","type":"CS","preclose":9.72,"low":9.6,"close":9.7,"volume":1783902,"date":20170929,"high":9.81,"open":9.6,"amount":17358541,"change":-0.0020833333333334743},{"_id":"59d0cb7cf2c709b231da9f26","symbol":"002593.XSHE","name":"日上集团","type":"CS","preclose":5.34,"low":5.33,"close":5.37,"volume":2124900,"date":20170929,"high":5.4,"open":5.33,"amount":11389930,"change":0.005628517823639822},{"_id":"59d0cb7cf2c709b231da9f27","symbol":"002594.XSHE","name":"比亚迪","type":"CS","preclose":68.95,"low":66.86,"close":68.3,"volume":29485576,"date":20170929,"high":69.46,"open":68.25,"amount":2005780685,"change":-0.009523809523809608},{"_id":"59d0cb7cf2c709b231da9f24","symbol":"002591.XSHE","name":"恒大高新","type":"CS","preclose":13.13,"low":12.78,"close":12.9,"volume":1853310,"date":20170929,"high":13.1,"open":13.1,"amount":23942271,"change":-0.01755725190839698},{"_id":"59d0cb7cf2c709b231da9f28","symbol":"002595.XSHE","name":"豪迈科技","type":"CS","preclose":19.99,"low":19.8,"close":19.94,"volume":1474340,"date":20170929,"high":20.16,"open":20.05,"amount":29476064,"change":-0.002493765586034771},{"_id":"59d0cb7cf2c709b231da9f29","symbol":"002596.XSHE","name":"海南瑞泽","type":"CS","preclose":9.9,"low":9.76,"close":10.32,"volume":22855552,"date":20170929,"high":10.45,"open":9.9,"amount":231986221,"change":0.04242424242424241},{"_id":"59d0cb7cf2c709b231da9f2c","symbol":"002599.XSHE","name":"盛通股份","type":"CS","preclose":14.15,"low":14.15,"close":14.21,"volume":391324,"date":20170929,"high":14.26,"open":14.17,"amount":5563062,"change":0.004234297812279499},{"_id":"59d0cb7cf2c709b231da9f2b","symbol":"002598.XSHE","name":"山东章鼓","type":"CS","preclose":11.69,"low":11.66,"close":11.81,"volume":1106333,"date":20170929,"high":11.84,"open":11.75,"amount":13019705,"change":0.010212765957446893},{"_id":"59d0cb7cf2c709b231da9f2a","symbol":"002597.XSHE","name":"金禾实业","type":"CS","preclose":22.05,"low":22.03,"close":22.15,"volume":16089634,"date":20170929,"high":22.65,"open":22.05,"amount":359367271,"change":0.004535147392290152},{"_id":"59d0cb7cf2c709b231da9f2d","symbol":"002600.XSHE","name":"江粉磁材","type":"CS","preclose":8.19,"low":8.15,"close":8.25,"volume":22745896,"date":20170929,"high":8.31,"open":8.2,"amount":186767584,"change":0.0073170731707317685},{"_id":"59d0cb7cf2c709b231da9f2f","symbol":"002602.XSHE","name":"世纪华通","type":"CS","preclose":31.16,"low":31.16,"close":31.18,"volume":1901855,"date":20170929,"high":31.9,"open":31.17,"amount":59886912,"change":0.0006416426050689629},{"_id":"59d0cb7cf2c709b231da9f2e","symbol":"002601.XSHE","name":"龙蟒佰利","type":"CS","preclose":18.16,"low":18.2,"close":18.59,"volume":14426130,"date":20170929,"high":18.6,"open":18.26,"amount":266818412,"change":0.023548740416210277},{"_id":"59d0cb7cf2c709b231da9f30","symbol":"002603.XSHE","name":"以岭药业","type":"CS","preclose":16.17,"low":16.19,"close":16.27,"volume":1479202,"date":20170929,"high":16.44,"open":16.19,"amount":24168505,"change":0.006176652254477941},{"_id":"59d0cb7cf2c709b231da9f32","symbol":"002605.XSHE","name":"姚记扑克","type":"CS","preclose":12.43,"low":12.43,"close":12.55,"volume":1427162,"date":20170929,"high":12.65,"open":12.45,"amount":17922334,"change":0.00963855421686755},{"_id":"59d0cb7cf2c709b231da9f33","symbol":"002606.XSHE","name":"大连电瓷","type":"CS","preclose":23.18945104327385,"low":20.87000713380464,"close":20.87000713380464,"volume":2939825,"date":20170301,"high":20.87000713380464,"open":20.87000713380464,"amount":61354176,"change":-0.11113766730401535},{"_id":"59d0cb7cf2c709b231da9f31","symbol":"002604.XSHE","name":"龙力生物","type":"CS","preclose":10.91,"low":10.78,"close":11,"volume":24569673,"date":20170929,"high":11.09,"open":10.95,"amount":267840864,"change":0.008219178082191768},{"_id":"59d0cb7df2c709b231da9f34","symbol":"002607.XSHE","name":"亚夏汽车","type":"CS","preclose":4.72,"low":4.7,"close":4.76,"volume":10411497,"date":20170929,"high":4.77,"open":4.71,"amount":49283574,"change":0.008492569002123149},{"_id":"59d0cb7df2c709b231da9f36","symbol":"002609.XSHE","name":"捷顺科技","type":"CS","preclose":15.38,"low":15.27,"close":15.37,"volume":1336217,"date":20170929,"high":15.44,"open":15.38,"amount":20497218,"change":-0.0006501950585176569},{"_id":"59d0cb7df2c709b231da9f35","symbol":"002608.XSHE","name":"江苏国信","type":"CS","preclose":11.97,"low":11.68,"close":11.7,"volume":9654216,"date":20170929,"high":12.11,"open":11.93,"amount":114250693,"change":-0.02263202011735133},{"_id":"59d0cb7df2c709b231da9f37","symbol":"002610.XSHE","name":"爱康科技","type":"CS","preclose":2.55,"low":2.55,"close":2.56,"volume":20756500,"date":20170929,"high":2.58,"open":2.55,"amount":53233399,"change":0.003921568627451071},{"_id":"59d0cb7df2c709b231da9f38","symbol":"002611.XSHE","name":"东方精工","type":"CS","preclose":14.73,"low":14.58,"close":14.83,"volume":4593111,"date":20170929,"high":14.9,"open":14.75,"amount":67667869,"change":0.006779661016949128},{"_id":"59d0cb7df2c709b231da9f3b","symbol":"002614.XSHE","name":"奥佳华","type":"CS","preclose":17.56,"low":17.4,"close":17.54,"volume":2393441,"date":20170929,"high":17.75,"open":17.75,"amount":42019186,"change":-0.0011267605633802577},{"_id":"59d0cb7df2c709b231da9f39","symbol":"002612.XSHE","name":"朗姿股份","type":"CS","preclose":13.42,"low":13.39,"close":13.73,"volume":1626164,"date":20170929,"high":13.75,"open":13.42,"amount":21971772,"change":0.023099850968703466},{"_id":"59d0cb7df2c709b231da9f3a","symbol":"002613.XSHE","name":"北玻股份","type":"CS","preclose":4.52,"low":4.49,"close":4.52,"volume":3783524,"date":20170929,"high":4.55,"open":4.51,"amount":17108274,"change":0},{"_id":"59d0cb7df2c709b231da9f3c","symbol":"002615.XSHE","name":"哈尔斯","type":"CS","preclose":9.86,"low":9.85,"close":9.89,"volume":1685294,"date":20170929,"high":9.94,"open":9.85,"amount":16660554,"change":0.003045685279187933},{"_id":"59d0cb7df2c709b231da9f3e","symbol":"002617.XSHE","name":"露笑科技","type":"CS","preclose":15.35,"low":15.12,"close":15.29,"volume":3877986,"date":20170929,"high":15.5,"open":15.35,"amount":59206651,"change":-0.003908794788273648},{"_id":"59d0cb7df2c709b231da9f40","symbol":"002619.XSHE","name":"艾格拉斯","type":"CS","preclose":6.594444444444444,"low":6.344444444444445,"close":6.372222222222223,"volume":11098223,"date":20170523,"high":6.766666666666667,"open":6.588888888888889,"amount":72737903,"change":-0.03372681281618875},{"_id":"59d0cb7df2c709b231da9f3d","symbol":"002616.XSHE","name":"长青集团","type":"CS","preclose":10.25,"low":10.28,"close":10.45,"volume":5717541,"date":20170929,"high":10.55,"open":10.3,"amount":59472147,"change":0.01941747572815527},{"_id":"59d0cb7df2c709b231da9f3f","symbol":"002618.XSHE","name":"丹邦科技","type":"CS","preclose":10.68,"low":10.59,"close":10.72,"volume":2474969,"date":20170929,"high":10.75,"open":10.6,"amount":26353707,"change":0.0037735849056604646},{"_id":"59d0cb7df2c709b231da9f43","symbol":"002622.XSHE","name":"融钰集团","type":"CS","preclose":13.8,"low":14.2,"close":15.12,"volume":89334981,"date":20170929,"high":15.18,"open":15.18,"amount":1331459828,"change":0.08695652173913034},{"_id":"59d0cb7df2c709b231da9f41","symbol":"002620.XSHE","name":"瑞和股份","type":"CS","preclose":13.45,"low":13.42,"close":13.94,"volume":4525238,"date":20170929,"high":13.95,"open":13.48,"amount":62606784,"change":0.036350148367952535},{"_id":"59d0cb7df2c709b231da9f45","symbol":"002624.XSHE","name":"完美世界","type":"CS","preclose":32.7,"low":32.34,"close":32.76,"volume":1988558,"date":20170929,"high":33,"open":32.67,"amount":65128580,"change":0.0018365472910925977},{"_id":"59d0cb7df2c709b231da9f44","symbol":"002623.XSHE","name":"亚玛顿","type":"CS","preclose":25.6,"low":25.52,"close":26.17,"volume":1253001,"date":20170929,"high":26.2,"open":25.6,"amount":32533342,"change":0.02226562500000001},{"_id":"59d0cb7df2c709b231da9f48","symbol":"002627.XSHE","name":"宜昌交运","type":"CS","preclose":19.01,"low":19.03,"close":19.36,"volume":1201684,"date":20170929,"high":19.5,"open":19.13,"amount":23184725,"change":0.018295870360689904},{"_id":"59d0cb7df2c709b231da9f42","symbol":"002621.XSHE","name":"三垒股份","type":"CS","preclose":15.85333103237873,"low":15.00666448859736,"close":15.18666446247214,"volume":1759056,"date":20170508,"high":15.839997700980598,"open":15.593331070115159,"amount":27020202,"change":-0.042753313381787075},{"_id":"59d0cb7df2c709b231da9f46","symbol":"002625.XSHE","name":"光启技术","type":"CS","preclose":33.96,"low":33.9,"close":36.36,"volume":3934383,"date":20170412,"high":36.96,"open":33.9,"amount":141881494,"change":0.07079646017699111},{"_id":"59d0cb7df2c709b231da9f49","symbol":"002628.XSHE","name":"成都路桥","type":"CS","preclose":8,"low":7.8,"close":7.99,"volume":3248300,"date":20170929,"high":8.14,"open":8.08,"amount":26181197,"change":-0.0012376237623762112},{"_id":"59d0cb7df2c709b231da9f4a","symbol":"002629.XSHE","name":"仁智股份","type":"CS","preclose":7.92,"low":7.94,"close":8.2,"volume":2306876,"date":20170929,"high":8.2,"open":7.96,"amount":18568542,"change":0.03517587939698484},{"_id":"59d0cb7df2c709b231da9f4d","symbol":"002632.XSHE","name":"道明光学","type":"CS","preclose":9.98,"low":9.95,"close":10.1,"volume":6963714,"date":20170929,"high":10.16,"open":10,"amount":70048927,"change":0.011999999999999922},{"_id":"59d0cb7df2c709b231da9f47","symbol":"002626.XSHE","name":"金达威","type":"CS","preclose":14.93,"low":14.9,"close":15,"volume":1668500,"date":20170929,"high":15.09,"open":14.92,"amount":25013038,"change":0.004691689008042914},{"_id":"59d0cb7df2c709b231da9f4e","symbol":"002633.XSHE","name":"申科股份","type":"CS","preclose":14.52,"low":14.27,"close":14.41,"volume":4919510,"date":20170929,"high":14.65,"open":14.46,"amount":70760206,"change":-0.007607192254495119},{"_id":"59d0cb7df2c709b231da9f4b","symbol":"002630.XSHE","name":"华西能源","type":"CS","preclose":10.81,"low":10.77,"close":10.82,"volume":2530037,"date":20170929,"high":10.87,"open":10.81,"amount":27316769,"change":0.0009250693802034955},{"_id":"59d0cb7df2c709b231da9f4c","symbol":"002631.XSHE","name":"德尔未来","type":"CS","preclose":15.3,"low":15.18,"close":15.38,"volume":4381007,"date":20170929,"high":15.47,"open":15.28,"amount":67085607,"change":0.005235602094240842},{"_id":"59d0cb7df2c709b231da9f4f","symbol":"002634.XSHE","name":"棒杰股份","type":"CS","preclose":7.35,"low":7.37,"close":7.48,"volume":2844465,"date":20170929,"high":7.48,"open":7.38,"amount":21141199,"change":0.017615176151761624},{"_id":"59d0cb7df2c709b231da9f50","symbol":"002635.XSHE","name":"安洁科技","type":"CS","preclose":40.76,"low":40.01,"close":40.66,"volume":4229298,"date":20170929,"high":40.84,"open":40.8,"amount":170749216,"change":-0.002450980392156898},{"_id":"59d0cb7df2c709b231da9f51","symbol":"002636.XSHE","name":"金安国纪","type":"CS","preclose":16.67,"low":16.62,"close":16.75,"volume":3332839,"date":20170929,"high":16.86,"open":16.78,"amount":55774217,"change":0.004767580452920041},{"_id":"59d0cb7df2c709b231da9f52","symbol":"002637.XSHE","name":"赞宇科技","type":"CS","preclose":12.13,"low":12.16,"close":12.64,"volume":4192423,"date":20170927,"high":12.67,"open":12.16,"amount":52381531,"change":0.041940789473684195},{"_id":"59d0cb7df2c709b231da9f57","symbol":"002642.XSHE","name":"荣之联","type":"CS","preclose":18.96,"low":18.31,"close":18.64,"volume":14046491,"date":20170929,"high":19.13,"open":18.9,"amount":264178081,"change":-0.016931216931216946},{"_id":"59d0cb7df2c709b231da9f5c","symbol":"002647.XSHE","name":"民盛金科","type":"CS","preclose":36.19,"low":35.99,"close":36.27,"volume":401453,"date":20170929,"high":37.18,"open":36.23,"amount":14708938,"change":0.0022081148219708917},{"_id":"59d0cb7df2c709b231da9f61","symbol":"002652.XSHE","name":"扬子新材","type":"CS","preclose":7.53,"low":7.45,"close":8.28,"volume":19426330,"date":20170926,"high":8.28,"open":7.5,"amount":152509802,"change":0.09999999999999988},{"_id":"59d0cb7df2c709b231da9f66","symbol":"002657.XSHE","name":"中科金财","type":"CS","preclose":28.97,"low":29.07,"close":29.36,"volume":2755960,"date":20170929,"high":29.48,"open":29.09,"amount":80657307,"change":0.01340666895840497},{"_id":"59d0cb7df2c709b231da9f6b","symbol":"002662.XSHE","name":"京威股份","type":"CS","preclose":7.18,"low":7.9,"close":7.9,"volume":8325195,"date":20170929,"high":7.9,"open":7.9,"amount":65769040,"change":0.0911392405063292},{"_id":"59d0cb7df2c709b231da9f56","symbol":"002641.XSHE","name":"永高股份","type":"CS","preclose":5.45,"low":5.36,"close":5.41,"volume":8201531,"date":20170929,"high":5.56,"open":5.54,"amount":44589002,"change":-0.007220216606498201},{"_id":"59d0cb7df2c709b231da9f5b","symbol":"002646.XSHE","name":"青青稞酒","type":"CS","preclose":18.11,"low":18.06,"close":18.2,"volume":3257253,"date":20170929,"high":18.47,"open":18.11,"amount":59591487,"change":0.0049696300386526705},{"_id":"59d0cb7df2c709b231da9f60","symbol":"002651.XSHE","name":"利君股份","type":"CS","preclose":9.38,"low":9.27,"close":9.42,"volume":6851942,"date":20170929,"high":9.45,"open":9.34,"amount":64167930,"change":0.004282655246252586},{"_id":"59d0cb7df2c709b231da9f53","symbol":"002638.XSHE","name":"勤上股份","type":"CS","preclose":9.04,"low":8.14,"close":8.14,"volume":872500,"date":20170425,"high":8.14,"open":8.14,"amount":7102150,"change":-0.11056511056511038},{"_id":"59d0cb7df2c709b231da9f65","symbol":"002656.XSHE","name":"摩登大道","type":"CS","preclose":20.15,"low":19.83,"close":20.65,"volume":4678840,"date":20170929,"high":20.74,"open":20.26,"amount":94682039,"change":0.024679170779861793},{"_id":"59d0cb7df2c709b231da9f58","symbol":"002643.XSHE","name":"万润股份","type":"CS","preclose":12.88,"low":12.72,"close":12.79,"volume":6910685,"date":20170929,"high":12.92,"open":12.8,"amount":88286396,"change":-0.007031250000000128},{"_id":"59d0cb7df2c709b231da9f6a","symbol":"002661.XSHE","name":"克明面业","type":"CS","preclose":14.61,"low":14.56,"close":14.84,"volume":2671240,"date":20170929,"high":14.99,"open":14.69,"amount":39469575,"change":0.015656909462219225},{"_id":"59d0cb7df2c709b231da9f5d","symbol":"002648.XSHE","name":"卫星石化","type":"CS","preclose":16.07,"low":16.08,"close":16.25,"volume":6084599,"date":20170929,"high":16.45,"open":16.15,"amount":99128360,"change":0.011145510835913296},{"_id":"59d0cb7df2c709b231da9f62","symbol":"002653.XSHE","name":"海思科","type":"CS","preclose":12.49,"low":12.39,"close":12.45,"volume":1180301,"date":20170929,"high":12.58,"open":12.5,"amount":14734079,"change":-0.003200000000000074},{"_id":"59d0cb7df2c709b231da9f67","symbol":"002658.XSHE","name":"雪迪龙","type":"CS","preclose":14.83,"low":14.85,"close":15.13,"volume":2928285,"date":20170929,"high":15.2,"open":14.85,"amount":44117818,"change":0.02020202020202025},{"_id":"59d0cb7df2c709b231da9f54","symbol":"002639.XSHE","name":"雪人股份","type":"CS","preclose":10.39,"low":10.28,"close":10.49,"volume":21506251,"date":20170929,"high":10.59,"open":10.4,"amount":224117616,"change":0.009615384615384581},{"_id":"59d0cb7df2c709b231da9f55","symbol":"002640.XSHE","name":"跨境通","type":"CS","preclose":21.62,"low":21.6,"close":23.27,"volume":15726437,"date":20170929,"high":23.78,"open":21.63,"amount":363379054,"change":0.0762829403606102},{"_id":"59d0cb7df2c709b231da9f59","symbol":"002644.XSHE","name":"佛慈制药","type":"CS","preclose":9.73,"low":9.6,"close":9.72,"volume":926708,"date":20170929,"high":9.87,"open":9.83,"amount":9014122,"change":-0.0010172939979653903},{"_id":"59d0cb7df2c709b231da9f5e","symbol":"002649.XSHE","name":"博彦科技","type":"CS","preclose":10.39,"low":10.4,"close":10.69,"volume":5410223,"date":20170929,"high":10.71,"open":10.41,"amount":57195425,"change":0.02881844380403448},{"_id":"59d0cb7df2c709b231da9f63","symbol":"002654.XSHE","name":"万润科技","type":"CS","preclose":8.98,"low":8.96,"close":8.99,"volume":4573576,"date":20170929,"high":9.09,"open":9.01,"amount":41179887,"change":0.0011098779134294991},{"_id":"59d0cb7df2c709b231da9f68","symbol":"002659.XSHE","name":"中泰桥梁","type":"CS","preclose":14.38,"low":14.36,"close":14.46,"volume":586400,"date":20170929,"high":14.52,"open":14.38,"amount":8473031,"change":0.005563282336578586},{"_id":"59d0cb7df2c709b231da9f6c","symbol":"002663.XSHE","name":"普邦股份","type":"CS","preclose":5.31,"low":5.32,"close":5.36,"volume":4079235,"date":20170929,"high":5.37,"open":5.32,"amount":21841266,"change":0.009398496240601637},{"_id":"59d0cb7df2c709b231da9f5a","symbol":"002645.XSHE","name":"华宏科技","type":"CS","preclose":18.26,"low":18.27,"close":18.62,"volume":763373,"date":20170929,"high":18.65,"open":18.29,"amount":14096795,"change":0.019682886823400737},{"_id":"59d0cb7df2c709b231da9f5f","symbol":"002650.XSHE","name":"加加食品","type":"CS","preclose":6.3366007289198825,"low":5.760546117199893,"close":5.840001925712995,"volume":29426134,"date":20170419,"high":6.3366007289198825,"open":6.3366007289198825,"amount":175106829,"change":-0.07836990595611285},{"_id":"59d0cb7df2c709b231da9f64","symbol":"002655.XSHE","name":"共达电声","type":"CS","preclose":9.06,"low":8.84,"close":8.85,"volume":10216743,"date":20170929,"high":9.14,"open":9.14,"amount":91657648,"change":-0.022975929978118252},{"_id":"59d0cb7df2c709b231da9f69","symbol":"002660.XSHE","name":"茂硕电源","type":"CS","preclose":10.24,"low":10.28,"close":11.26,"volume":14709628,"date":20170929,"high":11.26,"open":10.28,"amount":161169528,"change":0.09922178988326845},{"_id":"59d0cb7df2c709b231da9f6d","symbol":"002664.XSHE","name":"信质电机","type":"CS","preclose":28.96,"low":29,"close":29.34,"volume":8690148,"date":20170929,"high":29.95,"open":29,"amount":256538151,"change":0.013103448275862035},{"_id":"59d0cb7df2c709b231da9f6f","symbol":"002666.XSHE","name":"德联集团","type":"CS","preclose":5.95,"low":5.93,"close":5.97,"volume":2725800,"date":20170929,"high":6.01,"open":5.94,"amount":16317191,"change":0.003367003367003295},{"_id":"59d0cb7df2c709b231da9f70","symbol":"002667.XSHE","name":"鞍重股份","type":"CS","preclose":18.15,"low":17.77,"close":17.81,"volume":3113691,"date":20170929,"high":18.8,"open":18.5,"amount":56645830,"change":-0.01837837837837837},{"_id":"59d0cb7df2c709b231da9f6e","symbol":"002665.XSHE","name":"首航节能","type":"CS","preclose":8.22,"low":8.21,"close":8.27,"volume":7340733,"date":20170929,"high":8.3,"open":8.24,"amount":60517475,"change":0.006067961165048414},{"_id":"59d0cb7df2c709b231da9f71","symbol":"002668.XSHE","name":"奥马电器","type":"CS","preclose":19.35,"low":18.7,"close":20.02,"volume":8658430,"date":20170929,"high":20.09,"open":19.5,"amount":167853295,"change":0.03435897435897427},{"_id":"59d0cb7df2c709b231da9f73","symbol":"002670.XSHE","name":"国盛金控","type":"CS","preclose":18.91,"low":18.95,"close":19.44,"volume":14929372,"date":20170929,"high":19.58,"open":18.95,"amount":288536393,"change":0.027968337730870773},{"_id":"59d0cb7df2c709b231da9f72","symbol":"002669.XSHE","name":"康达新材","type":"CS","preclose":28.97873481489432,"low":28.23057470779722,"close":29.27799885773316,"volume":649342,"date":20170420,"high":29.367778070584812,"open":28.280452048270362,"amount":18928314,"change":0.010582010582010557},{"_id":"59d0cb7df2c709b231da9f76","symbol":"002673.XSHE","name":"西部证券","type":"CS","preclose":15.42,"low":15.47,"close":15.59,"volume":22735831,"date":20170929,"high":15.74,"open":15.47,"amount":355271417,"change":0.010989010989010985},{"_id":"59d0cb7df2c709b231da9f77","symbol":"002674.XSHE","name":"兴业科技","type":"CS","preclose":12.09,"low":12.01,"close":12.08,"volume":1150774,"date":20170929,"high":12.1,"open":12.1,"amount":13873888,"change":-0.000826446280991718},{"_id":"59d0cb7df2c709b231da9f78","symbol":"002675.XSHE","name":"东诚药业","type":"CS","preclose":12.5,"low":12.48,"close":12.55,"volume":1667540,"date":20170929,"high":12.58,"open":12.52,"amount":20878562,"change":0.00399361022364223},{"_id":"59d0cb7df2c709b231da9f74","symbol":"002671.XSHE","name":"龙泉股份","type":"CS","preclose":8.57,"low":8.64,"close":8.81,"volume":3831246,"date":20170929,"high":8.83,"open":8.69,"amount":33657863,"change":0.027617951668584606},{"_id":"59d0cb7df2c709b231da9f7c","symbol":"002679.XSHE","name":"福建金森","type":"CS","preclose":21.7,"low":21.55,"close":21.99,"volume":1219001,"date":20170929,"high":22.3,"open":21.7,"amount":26767112,"change":0.013364055299539131},{"_id":"59d0cb7df2c709b231da9f7d","symbol":"002680.XSHE","name":"长生生物","type":"CS","preclose":14.86,"low":14.86,"close":15.27,"volume":4672985,"date":20170929,"high":15.29,"open":14.87,"amount":70387748,"change":0.02757229320780095},{"_id":"59d0cb7df2c709b231da9f79","symbol":"002676.XSHE","name":"顺威股份","type":"CS","preclose":17.75,"low":15.98,"close":15.98,"volume":7150520,"date":20170629,"high":17.93,"open":17.75,"amount":117225444,"change":-0.0997183098591549},{"_id":"59d0cb7df2c709b231da9f75","symbol":"002672.XSHE","name":"东江环保","type":"CS","preclose":16.16,"low":16.14,"close":16.24,"volume":4793303,"date":20170929,"high":16.29,"open":16.18,"amount":77624599,"change":0.004944375772558609},{"_id":"59d0cb7df2c709b231da9f81","symbol":"002684.XSHE","name":"猛狮科技","type":"CS","preclose":21.200034503549897,"low":20.31475833746759,"close":21.22000313887506,"volume":3708397,"date":20170419,"high":21.36643979792627,"open":21.23331556242517,"amount":76974571,"change":0.0009404388714732996},{"_id":"59d0cb7df2c709b231da9f7e","symbol":"002681.XSHE","name":"奋达科技","type":"CS","preclose":13.47,"low":13.24,"close":13.34,"volume":5823095,"date":20170929,"high":13.5,"open":13.31,"amount":77700816,"change":-0.009767092411720569},{"_id":"59d0cb7df2c709b231da9f83","symbol":"002686.XSHE","name":"亿利达","type":"CS","preclose":12.76,"low":12.53,"close":12.73,"volume":2435690,"date":20170929,"high":12.93,"open":12.77,"amount":31023115,"change":-0.0023492560689114613},{"_id":"59d0cb7df2c709b231da9f7a","symbol":"002677.XSHE","name":"浙江美大","type":"CS","preclose":15.98,"low":15.85,"close":16.19,"volume":1686379,"date":20170929,"high":16.2,"open":15.96,"amount":27043015,"change":0.013157894736842158},{"_id":"59d0cb7df2c709b231da9f86","symbol":"002689.XSHE","name":"远大智能","type":"CS","preclose":6.51,"low":6.5,"close":6.52,"volume":2658586,"date":20170929,"high":6.55,"open":6.5,"amount":17331338,"change":0.0015384615384615057},{"_id":"59d0cb7df2c709b231da9f7f","symbol":"002682.XSHE","name":"龙洲股份","type":"CS","preclose":13.03,"low":12.99,"close":13.15,"volume":2045747,"date":20170929,"high":13.25,"open":13.15,"amount":26812773,"change":0.009125475285171178},{"_id":"59d0cb7df2c709b231da9f88","symbol":"002691.XSHE","name":"冀凯股份","type":"CS","preclose":27.79,"low":27.72,"close":27.8,"volume":442614,"date":20170929,"high":28.19,"open":27.76,"amount":12345386,"change":0.0003602305475504886},{"_id":"59d0cb7df2c709b231da9f7b","symbol":"002678.XSHE","name":"珠江钢琴","type":"CS","preclose":11.73,"low":11.74,"close":11.93,"volume":814600,"date":20170929,"high":11.99,"open":11.78,"amount":9664623,"change":0.016977928692699432},{"_id":"59d0cb7df2c709b231da9f84","symbol":"002687.XSHE","name":"乔治白","type":"CS","preclose":7.51,"low":7.47,"close":7.62,"volume":1520600,"date":20170929,"high":7.62,"open":7.51,"amount":11505191,"change":0.014647137150466089},{"_id":"59d0cb7df2c709b231da9f82","symbol":"002685.XSHE","name":"华东重机","type":"CS","preclose":11.48,"low":11.4,"close":11.48,"volume":1355069,"date":20170929,"high":11.53,"open":11.46,"amount":15529143,"change":0},{"_id":"59d0cb7df2c709b231da9f80","symbol":"002683.XSHE","name":"宏大爆破","type":"CS","preclose":9.3,"low":9.19,"close":9.28,"volume":5058355,"date":20170929,"high":9.41,"open":9.4,"amount":46935248,"change":-0.0021276595744682287},{"_id":"59d0cb7df2c709b231da9f89","symbol":"002692.XSHE","name":"睿康股份","type":"CS","preclose":9.83,"low":9.75,"close":9.86,"volume":3453920,"date":20170929,"high":9.88,"open":9.77,"amount":33927401,"change":0.0030706243602865264},{"_id":"59d0cb7df2c709b231da9f87","symbol":"002690.XSHE","name":"美亚光电","type":"CS","preclose":17.95,"low":17.89,"close":17.97,"volume":588851,"date":20170929,"high":18.13,"open":18.04,"amount":10592956,"change":0.0011086474501108411},{"_id":"59d0cb7df2c709b231da9f85","symbol":"002688.XSHE","name":"金河生物","type":"CS","preclose":7.71,"low":7.72,"close":7.77,"volume":2163655,"date":20170929,"high":7.78,"open":7.72,"amount":16773434,"change":0.007772020725388551},{"_id":"59d0cb7df2c709b231da9f8b","symbol":"002694.XSHE","name":"顾地科技","type":"CS","preclose":21.2,"low":20.1,"close":21.81,"volume":2413651,"date":20170524,"high":21.9,"open":20.7,"amount":51239913,"change":0.0294685990338164},{"_id":"59d0cb7df2c709b231da9f8a","symbol":"002693.XSHE","name":"双成药业","type":"CS","preclose":7,"low":7,"close":7.07,"volume":1833312,"date":20170929,"high":7.09,"open":7,"amount":12913759,"change":0.01000000000000004},{"_id":"59d0cb7df2c709b231da9f8c","symbol":"002695.XSHE","name":"煌上煌","type":"CS","preclose":19.92,"low":20.05,"close":20.18,"volume":5130638,"date":20170929,"high":20.45,"open":20.05,"amount":103793384,"change":0.012967581047381447},{"_id":"59d0cb7df2c709b231da9f8d","symbol":"002696.XSHE","name":"百洋股份","type":"CS","preclose":20.14,"low":20.07,"close":20.11,"volume":445298,"date":20170929,"high":20.29,"open":20.14,"amount":8960363,"change":-0.0014895729890765212},{"_id":"59d0cb7df2c709b231da9f8e","symbol":"002697.XSHE","name":"红旗连锁","type":"CS","preclose":5.96,"low":5.94,"close":5.99,"volume":6806861,"date":20170929,"high":6.01,"open":5.97,"amount":40674594,"change":0.005025125628140745},{"_id":"59d0cb7df2c709b231da9f8f","symbol":"002698.XSHE","name":"博实股份","type":"CS","preclose":11.37,"low":11.35,"close":11.47,"volume":1193166,"date":20170929,"high":11.48,"open":11.35,"amount":13635290,"change":0.008810572687224795},{"_id":"59d0cb7df2c709b231da9f92","symbol":"002701.XSHE","name":"奥瑞金","type":"CS","preclose":6.53,"low":6.45,"close":6.49,"volume":14915127,"date":20170929,"high":6.54,"open":6.52,"amount":96803093,"change":-0.0061349693251533804},{"_id":"59d0cb7df2c709b231da9f94","symbol":"002703.XSHE","name":"浙江世宝","type":"CS","preclose":11.58,"low":11.6,"close":11.69,"volume":5462433,"date":20170929,"high":11.87,"open":11.6,"amount":63960671,"change":0.009482758620689606},{"_id":"59d0cb7df2c709b231da9f90","symbol":"002699.XSHE","name":"美盛文化","type":"CS","preclose":18.53,"low":18.12,"close":18.72,"volume":4729740,"date":20170929,"high":18.85,"open":18.68,"amount":87319313,"change":0.010171306209849986},{"_id":"59d0cb7df2c709b231da9f91","symbol":"002700.XSHE","name":"新疆浩源","type":"CS","preclose":10.73,"low":10.65,"close":10.74,"volume":1019958,"date":20170929,"high":10.75,"open":10.68,"amount":10934359,"change":0.0009363295880149613},{"_id":"59d0cb7df2c709b231da9f97","symbol":"002707.XSHE","name":"众信旅游","type":"CS","preclose":13.28,"low":13.3,"close":13.43,"volume":4400873,"date":20170929,"high":13.53,"open":13.38,"amount":58882959,"change":0.01121076233183859},{"_id":"59d0cb7df2c709b231da9f95","symbol":"002705.XSHE","name":"新宝股份","type":"CS","preclose":13.61,"low":13.48,"close":13.58,"volume":2428757,"date":20170929,"high":13.7,"open":13.61,"amount":32951849,"change":-0.002204261572373208},{"_id":"59d0cb7df2c709b231da9f93","symbol":"002702.XSHE","name":"海欣食品","type":"CS","preclose":6.82,"low":6.77,"close":6.8,"volume":7008043,"date":20170929,"high":6.9,"open":6.78,"amount":47916253,"change":-0.0029498525073746993},{"_id":"59d0cb7df2c709b231da9f99","symbol":"002709.XSHE","name":"天赐材料","type":"CS","preclose":53.44,"low":52.5,"close":53.45,"volume":6728412,"date":20170929,"high":55.5,"open":53.62,"amount":363533447,"change":0.0001864975755316135},{"_id":"59d0cb7df2c709b231da9f9a","symbol":"002711.XSHE","name":"欧浦智网","type":"CS","preclose":12.35,"low":12.23,"close":12.36,"volume":11688350,"date":20170929,"high":12.38,"open":12.3,"amount":143535692,"change":0.0008130081300812835},{"_id":"59d0cb7df2c709b231da9f98","symbol":"002708.XSHE","name":"光洋股份","type":"CS","preclose":8.7,"low":8.66,"close":8.79,"volume":1472090,"date":20170929,"high":8.79,"open":8.71,"amount":12875746,"change":0.010332950631458077},{"_id":"59d0cb7df2c709b231da9f9e","symbol":"002715.XSHE","name":"登云股份","type":"CS","preclose":32.77,"low":32.78,"close":33.4,"volume":195642,"date":20170929,"high":33.46,"open":33,"amount":6519667,"change":0.019090909090908954},{"_id":"59d0cb7df2c709b231da9f9f","symbol":"002716.XSHE","name":"金贵银业","type":"CS","preclose":19.18,"low":19.2,"close":19.43,"volume":6107971,"date":20170929,"high":19.6,"open":19.28,"amount":118909042,"change":0.012966804979253111},{"_id":"59d0cb7df2c709b231da9fa4","symbol":"002722.XSHE","name":"金轮股份","type":"CS","preclose":35.04,"low":35.06,"close":36.33,"volume":14750399,"date":20170929,"high":36.88,"open":35.06,"amount":532070112,"change":0.03679406731317739},{"_id":"59d0cb7df2c709b231da9f9d","symbol":"002714.XSHE","name":"牧原股份","type":"CS","preclose":36.24,"low":36.37,"close":37.07,"volume":4218491,"date":20170929,"high":37.1,"open":36.48,"amount":154637099,"change":0.022752192982456097},{"_id":"59d0cb7df2c709b231da9fa3","symbol":"002721.XSHE","name":"金一文化","type":"CS","preclose":14.38,"low":14.23,"close":14.3,"volume":2187200,"date":20170929,"high":14.43,"open":14.36,"amount":31297387,"change":-0.005571030640668529},{"_id":"59d0cb7df2c709b231da9fa2","symbol":"002719.XSHE","name":"麦趣尔","type":"CS","preclose":31.97,"low":31.82,"close":32.83,"volume":1684509,"date":20170929,"high":32.85,"open":31.82,"amount":54760034,"change":0.027027027027027008},{"_id":"59d0cb7df2c709b231da9fa9","symbol":"002727.XSHE","name":"一心堂","type":"CS","preclose":19.97,"low":19.92,"close":20.7,"volume":2637302,"date":20170929,"high":20.99,"open":19.97,"amount":53545892,"change":0.03655483224837258},{"_id":"59d0cb7df2c709b231da9fa8","symbol":"002726.XSHE","name":"龙大肉食","type":"CS","preclose":11.08,"low":11,"close":11.19,"volume":2812290,"date":20170929,"high":11.27,"open":11.05,"amount":31385890,"change":0.009954751131221667},{"_id":"59d0cb7df2c709b231da9fa7","symbol":"002725.XSHE","name":"跃岭股份","type":"CS","preclose":17.84,"low":17.58,"close":18.15,"volume":1137124,"date":20170929,"high":18.15,"open":17.82,"amount":20366785,"change":0.017396184062850657},{"_id":"59d0cb7df2c709b231da9f9c","symbol":"002713.XSHE","name":"东易日盛","type":"CS","preclose":21.36,"low":21.1,"close":21.43,"volume":1266922,"date":20170929,"high":21.54,"open":21.45,"amount":27014084,"change":0.003263403263403277},{"_id":"59d0cb7df2c709b231da9fad","symbol":"002731.XSHE","name":"萃华珠宝","type":"CS","preclose":22.29,"low":22.3,"close":22.62,"volume":461531,"date":20170929,"high":22.65,"open":22.33,"amount":10397559,"change":0.014778325123152794},{"_id":"59d0cb7df2c709b231da9fac","symbol":"002730.XSHE","name":"电光科技","type":"CS","preclose":14.31,"low":14.2,"close":14.26,"volume":2139980,"date":20170929,"high":14.45,"open":14.36,"amount":30567515,"change":-0.003481894150417877},{"_id":"59d0cb7df2c709b231da9fa1","symbol":"002718.XSHE","name":"友邦吊顶","type":"CS","preclose":55.9,"low":55.93,"close":58.03,"volume":779282,"date":20170929,"high":58.49,"open":56.19,"amount":44558460,"change":0.037907100907634855},{"_id":"59d0cb7df2c709b231da9fb1","symbol":"002735.XSHE","name":"王子新材","type":"CS","preclose":38.19,"low":38.2,"close":38.99,"volume":790599,"date":20170929,"high":39.38,"open":38.2,"amount":30682383,"change":0.02094240837696346},{"_id":"59d0cb7df2c709b231da9fb2","symbol":"002736.XSHE","name":"国信证券","type":"CS","preclose":13.6,"low":13.62,"close":13.69,"volume":7478789,"date":20170929,"high":13.83,"open":13.62,"amount":102748694,"change":0.006607929515418492},{"_id":"59d0cb7df2c709b231da9fae","symbol":"002732.XSHE","name":"燕塘乳业","type":"CS","preclose":31.18,"low":31.2,"close":32.53,"volume":5373372,"date":20170929,"high":32.96,"open":31.2,"amount":173973018,"change":0.04326923076923082},{"_id":"59d0cb7df2c709b231da9fb6","symbol":"002740.XSHE","name":"爱迪尔","type":"CS","preclose":9.81,"low":9.73,"close":9.84,"volume":2652842,"date":20170901,"high":9.86,"open":9.83,"amount":25949248,"change":0.003051881993896171},{"_id":"59d0cb7df2c709b231da9fb7","symbol":"002741.XSHE","name":"光华科技","type":"CS","preclose":17.04,"low":17.05,"close":17.28,"volume":2061157,"date":20170929,"high":17.48,"open":17.16,"amount":35553615,"change":0.013986013986014102},{"_id":"59d0cb7df2c709b231da9fb3","symbol":"002737.XSHE","name":"葵花药业","type":"CS","preclose":33.78,"low":33.17,"close":33.27,"volume":1228501,"date":20170929,"high":34.17,"open":33.91,"amount":41155941,"change":-0.015039811265113478},{"_id":"59d0cb7df2c709b231da9fa6","symbol":"002724.XSHE","name":"海洋王","type":"CS","preclose":12.57,"low":12.56,"close":12.66,"volume":1198350,"date":20170929,"high":12.75,"open":12.61,"amount":15158929,"change":0.007137192704203003},{"_id":"59d0cb7df2c709b231da9fab","symbol":"002729.XSHE","name":"好利来","type":"CS","preclose":62.2,"low":61.9,"close":62.2,"volume":255800,"date":20170929,"high":62.54,"open":61.9,"amount":15897443,"change":0},{"_id":"59d0cb7df2c709b231da9f96","symbol":"002706.XSHE","name":"良信电器","type":"CS","preclose":11.96,"low":12,"close":12.36,"volume":2321292,"date":20170929,"high":12.38,"open":12,"amount":28408473,"change":0.033333333333333215},{"_id":"59d0cb7df2c709b231da9fb0","symbol":"002734.XSHE","name":"利民股份","type":"CS","preclose":26.98,"low":26.98,"close":27.12,"volume":659800,"date":20170929,"high":27.3,"open":27,"amount":17926387,"change":0.005185185185185206},{"_id":"59d0cb7df2c709b231da9f9b","symbol":"002712.XSHE","name":"思美传媒","type":"CS","preclose":21.45,"low":21.4,"close":22.07,"volume":5375851,"date":20170929,"high":22.15,"open":21.4,"amount":117339602,"change":0.02897196261682248},{"_id":"59d0cb7df2c709b231da9fb5","symbol":"002739.XSHE","name":"万达电影","type":"CS","preclose":50.97,"low":50.81,"close":52.04,"volume":9792098,"date":20170703,"high":52.04,"open":50.99,"amount":502853586,"change":0.02098450676603256},{"_id":"59d0cb7df2c709b231da9fa0","symbol":"002717.XSHE","name":"岭南园林","type":"CS","preclose":28.81,"low":28.69,"close":29.5,"volume":3531696,"date":20170929,"high":29.5,"open":28.95,"amount":103104588,"change":0.023834196891191754},{"_id":"59d0cb7df2c709b231da9fa5","symbol":"002723.XSHE","name":"金莱特","type":"CS","preclose":21.82,"low":21.7,"close":21.92,"volume":902121,"date":20170929,"high":22,"open":22,"amount":19714413,"change":0.00454545454545461},{"_id":"59d0cb7df2c709b231da9faa","symbol":"002728.XSHE","name":"特一药业","type":"CS","preclose":19.75,"low":19.78,"close":20.08,"volume":788875,"date":20170929,"high":20.11,"open":19.92,"amount":15781107,"change":0.01656626506024088},{"_id":"59d0cb7df2c709b231da9faf","symbol":"002733.XSHE","name":"雄韬股份","type":"CS","preclose":20.04,"low":19.68,"close":20.28,"volume":11098891,"date":20170929,"high":20.37,"open":20.1,"amount":222480577,"change":0.011940298507462786},{"_id":"59d0cb7df2c709b231da9fb4","symbol":"002738.XSHE","name":"中矿资源","type":"CS","preclose":28.24,"low":28,"close":28.66,"volume":4666120,"date":20170929,"high":28.88,"open":28.19,"amount":132867929,"change":0.01489890031926221},{"_id":"59d0cb7df2c709b231da9fb8","symbol":"002742.XSHE","name":"三圣股份","type":"CS","preclose":16.48,"low":16.46,"close":16.53,"volume":9611878,"date":20170929,"high":16.72,"open":16.58,"amount":158915321,"change":0.003015681544028994},{"_id":"59d0cb7df2c709b231da9fb9","symbol":"002743.XSHE","name":"富煌钢构","type":"CS","preclose":13.7,"low":13.49,"close":13.94,"volume":11353822,"date":20170929,"high":14.03,"open":13.6,"amount":156587503,"change":0.01764705882352943},{"_id":"59d0cb7df2c709b231da9fba","symbol":"002745.XSHE","name":"木林森","type":"CS","preclose":45.94,"low":44.89,"close":47.45,"volume":6419695,"date":20170929,"high":47.79,"open":45.5,"amount":298044338,"change":0.033186813186813297},{"_id":"59d0cb7df2c709b231da9fbc","symbol":"002747.XSHE","name":"埃斯顿","type":"CS","preclose":14.14,"low":13.98,"close":14.06,"volume":7004871,"date":20170929,"high":14.34,"open":14.09,"amount":98811001,"change":-0.005677785663591205},{"_id":"59d0cb7df2c709b231da9fbb","symbol":"002746.XSHE","name":"仙坛股份","type":"CS","preclose":28.75,"low":28.88,"close":29.14,"volume":847463,"date":20170929,"high":29.27,"open":28.88,"amount":24654955,"change":0.01350415512465376},{"_id":"59d0cb7df2c709b231da9fbd","symbol":"002748.XSHE","name":"世龙实业","type":"CS","preclose":18.75,"low":18.7,"close":18.85,"volume":1954408,"date":20170929,"high":18.88,"open":18.78,"amount":36773990,"change":0.005324813631522972},{"_id":"59d0cb7df2c709b231da9fbe","symbol":"002749.XSHE","name":"国光股份","type":"CS","preclose":69.66,"low":69.12,"close":69.9,"volume":606673,"date":20170929,"high":70.35,"open":69.86,"amount":42370687,"change":0.0034354423131979545},{"_id":"59d0cb7df2c709b231da9fc0","symbol":"002751.XSHE","name":"易尚展示","type":"CS","preclose":39.95,"low":40.12,"close":40.34,"volume":901894,"date":20170929,"high":40.75,"open":40.3,"amount":36378792,"change":0.009677419354838724},{"_id":"59d0cb7df2c709b231da9fc1","symbol":"002752.XSHE","name":"昇兴股份","type":"CS","preclose":10.73,"low":10.73,"close":10.77,"volume":843500,"date":20170929,"high":10.88,"open":10.73,"amount":9113480,"change":0.0037278657968312346},{"_id":"59d0cb7df2c709b231da9fbf","symbol":"002750.XSHE","name":"龙津药业","type":"CS","preclose":11.55,"low":11.43,"close":11.53,"volume":1107414,"date":20170929,"high":11.6,"open":11.51,"amount":12745741,"change":-0.0017376194613380844},{"_id":"59d0cb7df2c709b231da9fc2","symbol":"002753.XSHE","name":"永东股份","type":"CS","preclose":22.69,"low":22.25,"close":22.34,"volume":2146379,"date":20170929,"high":22.87,"open":22.69,"amount":48371075,"change":-0.015425297487880185},{"_id":"59d0cb7df2c709b231da9fc5","symbol":"002757.XSHE","name":"南兴装备","type":"CS","preclose":37.35,"low":37.02,"close":37.49,"volume":1153040,"date":20170616,"high":37.8,"open":37.8,"amount":43040024,"change":0.003703703703703719},{"_id":"59d0cb7df2c709b231da9fc6","symbol":"002758.XSHE","name":"华通医药","type":"CS","preclose":12.91,"low":12.91,"close":13.15,"volume":831478,"date":20170929,"high":13.25,"open":12.96,"amount":10861033,"change":0.018518518518518535},{"_id":"59d0cb7df2c709b231da9fc3","symbol":"002755.XSHE","name":"东方新星","type":"CS","preclose":29.96,"low":29.9,"close":30.06,"volume":941649,"date":20170929,"high":30.35,"open":30.29,"amount":28310610,"change":0.003301419610432416},{"_id":"59d0cb7df2c709b231da9fc4","symbol":"002756.XSHE","name":"永兴特钢","type":"CS","preclose":27.26,"low":27.25,"close":28.2,"volume":1186060,"date":20170629,"high":29.01,"open":27.48,"amount":33534098,"change":0.034206695778748096},{"_id":"59d0cb7df2c709b231da9fc7","symbol":"002759.XSHE","name":"天际股份","type":"CS","preclose":27.64,"low":27.32,"close":28.49,"volume":2545195,"date":20170929,"high":28.69,"open":27.44,"amount":71397616,"change":0.03097667638483957},{"_id":"59d0cb7df2c709b231da9fcb","symbol":"002763.XSHE","name":"汇洁股份","type":"CS","preclose":17.2,"low":17.2,"close":17.33,"volume":1093247,"date":20170929,"high":17.49,"open":17.38,"amount":18981093,"change":0.0074798619102416},{"_id":"59d0cb7df2c709b231da9fc8","symbol":"002760.XSHE","name":"凤形股份","type":"CS","preclose":33.47,"low":33.5,"close":34.21,"volume":2169533,"date":20170929,"high":34.25,"open":33.5,"amount":73804115,"change":0.02208955223880603},{"_id":"59d0cb7df2c709b231da9fca","symbol":"002762.XSHE","name":"金发拉比","type":"CS","preclose":21.1,"low":21.03,"close":21.47,"volume":2709009,"date":20170929,"high":22,"open":21.03,"amount":58456981,"change":0.017593913456966117},{"_id":"59d0cb7df2c709b231da9fc9","symbol":"002761.XSHE","name":"多喜爱","type":"CS","preclose":35.46,"low":35.4,"close":37.3,"volume":6115103,"date":20170929,"high":38.5,"open":35.6,"amount":226356348,"change":0.05168539325842686},{"_id":"59d0cb7df2c709b231da9fcc","symbol":"002765.XSHE","name":"蓝黛传动","type":"CS","preclose":11.2,"low":11.11,"close":11.19,"volume":7950300,"date":20170929,"high":11.39,"open":11.21,"amount":89315318,"change":-0.0008920606601248694},{"_id":"59d0cb7df2c709b231da9fd0","symbol":"002769.XSHE","name":"普路通","type":"CS","preclose":17.79,"low":17.87,"close":18.1,"volume":2297995,"date":20170929,"high":18.26,"open":17.87,"amount":41600869,"change":0.017347509792949203},{"_id":"59d0cb7df2c709b231da9fcd","symbol":"002766.XSHE","name":"索菱股份","type":"CS","preclose":18.84,"low":18.83,"close":19.68,"volume":11282506,"date":20170929,"high":19.78,"open":18.89,"amount":220253012,"change":0.04446797247220751},{"_id":"59d0cb7df2c709b231da9fcf","symbol":"002768.XSHE","name":"国恩股份","type":"CS","preclose":26,"low":25.9,"close":26.5,"volume":1628997,"date":20170929,"high":26.54,"open":25.99,"amount":43015060,"change":0.019238168526356292},{"_id":"59d0cb7df2c709b231da9fce","symbol":"002767.XSHE","name":"先锋电子","type":"CS","preclose":24.23,"low":24.25,"close":24.4,"volume":624601,"date":20170929,"high":24.58,"open":24.4,"amount":15246065,"change":0.006967213114754023},{"_id":"59d0cb7df2c709b231da9fd1","symbol":"002770.XSHE","name":"科迪乳业","type":"CS","preclose":5.52,"low":5.52,"close":5.65,"volume":7535239,"date":20170929,"high":5.67,"open":5.52,"amount":42202626,"change":0.023550724637681302},{"_id":"59d0cb7df2c709b231da9fd5","symbol":"002774.XSHE","name":"快意电梯","type":"CS","preclose":12.71,"low":12.71,"close":12.76,"volume":2594487,"date":20170929,"high":12.88,"open":12.73,"amount":33110793,"change":0.00392772977219159},{"_id":"59d0cb7df2c709b231da9fd4","symbol":"002773.XSHE","name":"康弘药业","type":"CS","preclose":52.02,"low":51.61,"close":51.99,"volume":365909,"date":20170929,"high":52.35,"open":52.02,"amount":18993613,"change":-0.000576701268742813},{"_id":"59d0cb7df2c709b231da9fd2","symbol":"002771.XSHE","name":"真视通","type":"CS","preclose":25.46,"low":25.49,"close":25.65,"volume":727872,"date":20170929,"high":25.81,"open":25.49,"amount":18693997,"change":0.007453903491565231},{"_id":"59d0cb7df2c709b231da9fd3","symbol":"002772.XSHE","name":"众兴菌业","type":"CS","preclose":12.7,"low":12.8,"close":12.94,"volume":2120263,"date":20170929,"high":12.98,"open":12.84,"amount":27349292,"change":0.018691588785046745},{"_id":"59d0cb7df2c709b231da9fd9","symbol":"002778.XSHE","name":"高科石化","type":"CS","preclose":26.36,"low":26.3,"close":26.91,"volume":1108400,"date":20170929,"high":27.47,"open":26.31,"amount":29881602,"change":0.02090459901178262},{"_id":"59d0cb7df2c709b231da9fda","symbol":"002779.XSHE","name":"中坚科技","type":"CS","preclose":22.13,"low":21.95,"close":22.42,"volume":793795,"date":20170929,"high":22.45,"open":22.2,"amount":17671598,"change":0.013063063063063185},{"_id":"59d0cb7df2c709b231da9fd6","symbol":"002775.XSHE","name":"文科园林","type":"CS","preclose":21.08,"low":21.01,"close":21.43,"volume":1738402,"date":20170929,"high":21.44,"open":21.09,"amount":36919248,"change":0.016595542911332452},{"_id":"59d0cb7df2c709b231da9fd7","symbol":"002776.XSHE","name":"柏堡龙","type":"CS","preclose":25.24,"low":25.06,"close":25.57,"volume":558600,"date":20170929,"high":25.65,"open":25.3,"amount":14180809,"change":0.013043478260869637},{"_id":"59d0cb7df2c709b231da9fd8","symbol":"002777.XSHE","name":"久远银海","type":"CS","preclose":36.99,"low":36.11,"close":36.79,"volume":812157,"date":20170929,"high":37.16,"open":36.96,"amount":29774073,"change":-0.005411255411255488},{"_id":"59d0cb7df2c709b231da9fde","symbol":"002783.XSHE","name":"凯龙股份","type":"CS","preclose":23.38,"low":23.06,"close":23.27,"volume":2206219,"date":20170929,"high":23.56,"open":23.2,"amount":51429607,"change":-0.004741379310344803},{"_id":"59d0cb7df2c709b231da9fdf","symbol":"002785.XSHE","name":"万里石","type":"CS","preclose":17.72,"low":17.75,"close":17.87,"volume":1304107,"date":20170929,"high":17.98,"open":17.8,"amount":23292959,"change":0.008426966292134951},{"_id":"59d0cb7df2c709b231da9fdb","symbol":"002780.XSHE","name":"三夫户外","type":"CS","preclose":30.1,"low":29.62,"close":30.04,"volume":1666036,"date":20170929,"high":30.37,"open":29.98,"amount":49996959,"change":-0.0020013342228152858},{"_id":"59d0cb7df2c709b231da9fdc","symbol":"002781.XSHE","name":"奇信股份","type":"CS","preclose":27.154741058735087,"low":27.14475769805173,"close":29.391013851807394,"volume":2521345,"date":20170526,"high":29.550747622741127,"open":27.244591304885315,"amount":72398407,"change":0.08208134847929661},{"_id":"59d0cb7df2c709b231da9fdd","symbol":"002782.XSHE","name":"可立克","type":"CS","preclose":18.7,"low":18.71,"close":19.3,"volume":4814896,"date":20170929,"high":19.5,"open":18.71,"amount":92448236,"change":0.0320684126135757},{"_id":"59d0cb7df2c709b231da9fe3","symbol":"002789.XSHE","name":"建艺集团","type":"CS","preclose":45.19,"low":44.89,"close":45.46,"volume":595400,"date":20170929,"high":45.53,"open":45.31,"amount":26999639,"change":0.00595894945928058},{"_id":"59d0cb7df2c709b231da9fe0","symbol":"002786.XSHE","name":"银宝山新","type":"CS","preclose":13.46,"low":13.42,"close":13.6,"volume":2508460,"date":20170929,"high":13.67,"open":13.64,"amount":33960604,"change":0.01026392961876824},{"_id":"59d0cb7df2c709b231da9fe4","symbol":"002790.XSHE","name":"瑞尔特","type":"CS","preclose":30.99,"low":30.91,"close":31.2,"volume":542000,"date":20170929,"high":31.25,"open":31.15,"amount":16845685,"change":0.006741573033707893},{"_id":"59d0cb7df2c709b231da9fe1","symbol":"002787.XSHE","name":"华源控股","type":"CS","preclose":15.2,"low":15.03,"close":15.21,"volume":3503595,"date":20170929,"high":15.51,"open":15.2,"amount":53247131,"change":0.0006578947368422081},{"_id":"59d0cb7df2c709b231da9fe2","symbol":"002788.XSHE","name":"鹭燕医药","type":"CS","preclose":32.92,"low":32.9,"close":34.15,"volume":1280832,"date":20170929,"high":34.23,"open":32.9,"amount":43081694,"change":0.03738601823708197},{"_id":"59d0cb7df2c709b231da9fe8","symbol":"002795.XSHE","name":"永和智控","type":"CS","preclose":22.64,"low":22,"close":23.1,"volume":4112845,"date":20170929,"high":23.15,"open":22.49,"amount":92874541,"change":0.020453534904401997},{"_id":"59d0cb7df2c709b231da9fe5","symbol":"002791.XSHE","name":"坚朗五金","type":"CS","preclose":22.41,"low":22.49,"close":22.94,"volume":1527026,"date":20170929,"high":22.99,"open":22.55,"amount":34846419,"change":0.023503325942350384},{"_id":"59d0cb7df2c709b231da9fe9","symbol":"002796.XSHE","name":"世嘉科技","type":"CS","preclose":34.92,"low":35,"close":35.04,"volume":759400,"date":20170929,"high":35.74,"open":35.06,"amount":26780074,"change":0.0034227039361094534},{"_id":"59d0cb7df2c709b231da9fe6","symbol":"002792.XSHE","name":"通宇通讯","type":"CS","preclose":41.84,"low":41.45,"close":43.67,"volume":10125815,"date":20170929,"high":45.33,"open":41.64,"amount":440156200,"change":0.0439481268011527},{"_id":"59d0cb7df2c709b231da9fe7","symbol":"002793.XSHE","name":"东音股份","type":"CS","preclose":19.72,"low":19.67,"close":19.88,"volume":979679,"date":20170929,"high":19.95,"open":19.67,"amount":19416443,"change":0.008134214539908497},{"_id":"59d0cb7df2c709b231da9fed","symbol":"002800.XSHE","name":"天顺股份","type":"CS","preclose":36.93,"low":36.31,"close":36.5,"volume":461689,"date":20170929,"high":36.93,"open":36.93,"amount":16956879,"change":-0.011643650148930401},{"_id":"59d0cb7df2c709b231da9fea","symbol":"002797.XSHE","name":"第一创业","type":"CS","preclose":11.88,"low":11.96,"close":12.68,"volume":219588764,"date":20170929,"high":12.78,"open":11.96,"amount":2744485162,"change":0.06688963210702331},{"_id":"59d0cb7df2c709b231da9fee","symbol":"002801.XSHE","name":"微光股份","type":"CS","preclose":42.44,"low":42.55,"close":45.44,"volume":7342433,"date":20170929,"high":46.68,"open":42.55,"amount":326734079,"change":0.07050528789659224},{"_id":"59d0cb7df2c709b231da9feb","symbol":"002798.XSHE","name":"帝王洁具","type":"CS","preclose":42,"low":42.13,"close":43.75,"volume":1396278,"date":20170929,"high":43.75,"open":42.3,"amount":60528757,"change":0.04137115839243499},{"_id":"59d0cb7df2c709b231da9fec","symbol":"002799.XSHE","name":"环球印务","type":"CS","preclose":22.28,"low":22.3,"close":22.53,"volume":1167960,"date":20170929,"high":22.88,"open":22.51,"amount":26389019,"change":0.011106175033318524},{"_id":"59d0cb7df2c709b231da9ff2","symbol":"002806.XSHE","name":"华锋股份","type":"CS","preclose":25.22,"low":25.18,"close":25.71,"volume":9674663,"date":20170616,"high":27.23,"open":25.18,"amount":255000010,"change":0.019459888800635504},{"_id":"59d0cb7df2c709b231da9fef","symbol":"002802.XSHE","name":"洪汇新材","type":"CS","preclose":36.1,"low":36.05,"close":36.29,"volume":799737,"date":20170929,"high":36.88,"open":36.1,"amount":29071006,"change":0.005263157894736779},{"_id":"59d0cb7df2c709b231da9ff3","symbol":"002807.XSHE","name":"江阴银行","type":"CS","preclose":9.75,"low":9.76,"close":9.85,"volume":13340612,"date":20170929,"high":9.97,"open":9.76,"amount":131624172,"change":0.010245901639344227},{"_id":"59d0cb7df2c709b231da9ff0","symbol":"002803.XSHE","name":"吉宏股份","type":"CS","preclose":35.66,"low":35.53,"close":36.17,"volume":475972,"date":20170929,"high":36.5,"open":35.53,"amount":17173217,"change":0.014354066985646077},{"_id":"59d0cb7df2c709b231da9ff1","symbol":"002805.XSHE","name":"丰元股份","type":"CS","preclose":39.35,"low":36.8,"close":37.26,"volume":3990452,"date":20170929,"high":39.49,"open":39.21,"amount":151250980,"change":-0.05330272889568996},{"_id":"59d0cb7df2c709b231da9ff7","symbol":"002811.XSHE","name":"亚泰国际","type":"CS","preclose":30.99,"low":29.3,"close":30,"volume":7823070,"date":20170929,"high":32.54,"open":30.35,"amount":241522725,"change":-0.03261943986820423},{"_id":"59d0cb7df2c709b231da9ff4","symbol":"002808.XSHE","name":"苏州恒久","type":"CS","preclose":16.75,"low":16.63,"close":16.93,"volume":2282925,"date":20170929,"high":17.2,"open":16.72,"amount":38617688,"change":0.010765550239234433},{"_id":"59d0cb7df2c709b231da9ff8","symbol":"002812.XSHE","name":"创新股份","type":"CS","preclose":127,"low":124.11,"close":125,"volume":1245472,"date":20170929,"high":128.57,"open":127.23,"amount":156752035,"change":-0.015719562996148708},{"_id":"59d0cb7df2c709b231da9ff5","symbol":"002809.XSHE","name":"红墙股份","type":"CS","preclose":37.48,"low":37.01,"close":38.39,"volume":3532198,"date":20170929,"high":39.33,"open":37.5,"amount":136414236,"change":0.024266666666666766},{"_id":"59d0cb7df2c709b231da9ff6","symbol":"002810.XSHE","name":"山东赫达","type":"CS","preclose":28.29,"low":28.23,"close":28.53,"volume":520386,"date":20170929,"high":28.6,"open":28.23,"amount":14817715,"change":0.008501594048884236},{"_id":"59d0cb7df2c709b231da9ffc","symbol":"002817.XSHE","name":"黄山胶囊","type":"CS","preclose":36.02,"low":35.85,"close":36.39,"volume":765800,"date":20170929,"high":36.56,"open":36.01,"amount":27796594,"change":0.010274923632324283},{"_id":"59d0cb7df2c709b231da9ff9","symbol":"002813.XSHE","name":"路畅科技","type":"CS","preclose":41.96,"low":41.5,"close":41.55,"volume":2635908,"date":20170929,"high":42.59,"open":41.87,"amount":110673014,"change":-0.009792213995701068},{"_id":"59d0cb7df2c709b231da9ffd","symbol":"002818.XSHE","name":"富森美","type":"CS","preclose":37.12,"low":37.01,"close":37.05,"volume":525200,"date":20170929,"high":37.33,"open":37.18,"amount":19511505,"change":-0.0018827326519634288},{"_id":"59d0cb7df2c709b231da9ffa","symbol":"002815.XSHE","name":"崇达技术","type":"CS","preclose":32.69,"low":32.31,"close":34.7,"volume":6279167,"date":20170929,"high":35.95,"open":32.31,"amount":216404574,"change":0.062209842154132},{"_id":"59d0cb7df2c709b231daa001","symbol":"002822.XSHE","name":"中装建设","type":"CS","preclose":10.93,"low":10.94,"close":11.05,"volume":2719100,"date":20170929,"high":11.1,"open":10.94,"amount":30010638,"change":0.0109689213893968},{"_id":"59d0cb7df2c709b231da9ffb","symbol":"002816.XSHE","name":"和科达","type":"CS","preclose":30.84,"low":30.76,"close":31.18,"volume":731300,"date":20170929,"high":31.48,"open":30.76,"amount":22730969,"change":0.011053315994798434},{"_id":"59d0cb7df2c709b231da9ffe","symbol":"002819.XSHE","name":"东方中科","type":"CS","preclose":30.6,"low":27.55,"close":30.19,"volume":1500113,"date":20170929,"high":30.85,"open":30.79,"amount":44972200,"change":-0.013316011692107832},{"_id":"59d0cb7df2c709b231daa002","symbol":"002823.XSHE","name":"凯中精密","type":"CS","preclose":17.11,"low":17.09,"close":17.27,"volume":1684163,"date":20170929,"high":17.35,"open":17.17,"amount":28931515,"change":0.009318578916715208},{"_id":"59d0cb7df2c709b231da9fff","symbol":"002820.XSHE","name":"桂发祥","type":"CS","preclose":31.35,"low":31.08,"close":31.44,"volume":1176000,"date":20170929,"high":31.89,"open":31.21,"amount":37084915,"change":0.002883691124639534},{"_id":"59d0cb7df2c709b231daa006","symbol":"002827.XSHE","name":"高争民爆","type":"CS","preclose":25.76,"low":25.66,"close":25.95,"volume":1526881,"date":20170929,"high":26.15,"open":25.73,"amount":39648311,"change":0.007384376214535473},{"_id":"59d0cb7df2c709b231daa000","symbol":"002821.XSHE","name":"凯莱英","type":"CS","preclose":60.6,"low":60.08,"close":60.21,"volume":651200,"date":20170929,"high":61.37,"open":60.62,"amount":39395538,"change":-0.006433520290333233},{"_id":"59d0cb7df2c709b231daa004","symbol":"002825.XSHE","name":"纳尔股份","type":"CS","preclose":32.63,"low":32.56,"close":32.75,"volume":795525,"date":20170929,"high":33.19,"open":32.6,"amount":26151073,"change":0.003680981595091946},{"_id":"59d0cb7df2c709b231daa003","symbol":"002824.XSHE","name":"和胜股份","type":"CS","preclose":23.05,"low":23.05,"close":23.22,"volume":1407548,"date":20170929,"high":23.5,"open":23.11,"amount":32726773,"change":0.007356122890523503},{"_id":"59d0cb7df2c709b231daa007","symbol":"002828.XSHE","name":"贝肯能源","type":"CS","preclose":27.2,"low":26.88,"close":27,"volume":1262700,"date":20170929,"high":27.3,"open":26.96,"amount":34168632,"change":-0.007418397626112733},{"_id":"59d0cb7df2c709b231daa00b","symbol":"002832.XSHE","name":"比音勒芬","type":"CS","preclose":50.71,"low":50.6,"close":51.16,"volume":148072,"date":20170929,"high":51.43,"open":51.11,"amount":7550657,"change":0.008804539229113593},{"_id":"59d0cb7df2c709b231daa005","symbol":"002826.XSHE","name":"易明医药","type":"CS","preclose":21.08,"low":21.07,"close":21.23,"volume":1383148,"date":20170929,"high":21.47,"open":21.08,"amount":29476497,"change":0.0071157495256168},{"_id":"59d0cb7df2c709b231daa008","symbol":"002829.XSHE","name":"星网宇达","type":"CS","preclose":38.58,"low":37.81,"close":38.43,"volume":4478695,"date":20170929,"high":39.5,"open":38.58,"amount":172843642,"change":-0.003888024883359217},{"_id":"59d0cb7df2c709b231daa009","symbol":"002830.XSHE","name":"名雕股份","type":"CS","preclose":27.16,"low":26.38,"close":26.42,"volume":2507600,"date":20170929,"high":27.25,"open":26.92,"amount":67150252,"change":-0.02748885586924214},{"_id":"59d0cb7df2c709b231daa00c","symbol":"002833.XSHE","name":"弘亚数控","type":"CS","preclose":63.68,"low":63.21,"close":64.7,"volume":1925734,"date":20170929,"high":66.88,"open":63.25,"amount":124993576,"change":0.016126482213438785},{"_id":"59d0cb7df2c709b231daa010","symbol":"002838.XSHE","name":"道恩股份","type":"CS","preclose":38.5,"low":38.43,"close":39.1,"volume":333800,"date":20170929,"high":39.25,"open":38.45,"amount":12990608,"change":0.015604681404421361},{"_id":"59d0cb7df2c709b231daa00a","symbol":"002831.XSHE","name":"裕同科技","type":"CS","preclose":63.5,"low":63.2,"close":64.06,"volume":412351,"date":20170929,"high":64.19,"open":63.34,"amount":26234144,"change":0.008841174613198647},{"_id":"59d0cb7df2c709b231daa00d","symbol":"002835.XSHE","name":"同为股份","type":"CS","preclose":15.26,"low":15.21,"close":16.05,"volume":4700532,"date":20170929,"high":16.3,"open":15.21,"amount":74354500,"change":0.051939513477975076},{"_id":"59d0cb7df2c709b231daa00e","symbol":"002836.XSHE","name":"新宏泽","type":"CS","preclose":28.73,"low":28.61,"close":29.09,"volume":1692782,"date":20170929,"high":29.5,"open":28.62,"amount":49432076,"change":0.012578616352201238},{"_id":"59d0cb7df2c709b231daa011","symbol":"002839.XSHE","name":"张家港行","type":"CS","preclose":13.15,"low":13.18,"close":13.48,"volume":11642921,"date":20170929,"high":13.59,"open":13.18,"amount":156523537,"change":0.025037936267071327},{"_id":"59d0cb7df2c709b231daa015","symbol":"002843.XSHE","name":"泰嘉股份","type":"CS","preclose":22.48,"low":22.36,"close":22.63,"volume":1317618,"date":20170929,"high":22.75,"open":22.55,"amount":29774685,"change":0.006651884700665125},{"_id":"59d0cb7df2c709b231daa00f","symbol":"002837.XSHE","name":"英维克","type":"CS","preclose":22.7,"low":22.21,"close":23.29,"volume":6291185,"date":20170725,"high":23.8,"open":22.8,"amount":145574702,"change":0.025877192982456134},{"_id":"59d0cb7df2c709b231daa013","symbol":"002841.XSHE","name":"视源股份","type":"CS","preclose":71.76,"low":71.1,"close":74.95,"volume":731317,"date":20170929,"high":76.94,"open":71.1,"amount":54093235,"change":0.04486638537271446},{"_id":"59d0cb7df2c709b231daa012","symbol":"002840.XSHE","name":"华统股份","type":"CS","preclose":28.83,"low":28.6,"close":29.05,"volume":1871000,"date":20170929,"high":29.08,"open":28.83,"amount":54250037,"change":0.007630939993062866},{"_id":"59d0cb7df2c709b231daa01a","symbol":"002849.XSHE","name":"威星智能","type":"CS","preclose":39.61,"low":39.61,"close":39.96,"volume":2416391,"date":20170929,"high":40.49,"open":40,"amount":96624758,"change":0.008750000000000036},{"_id":"59d0cb7df2c709b231daa016","symbol":"002845.XSHE","name":"同兴达","type":"CS","preclose":38.685,"low":37.5,"close":39.34,"volume":7061534,"date":20170929,"high":39.7,"open":38.6,"amount":273578835,"change":0.016968911917098473},{"_id":"59d0cb7df2c709b231daa014","symbol":"002842.XSHE","name":"翔鹭钨业","type":"CS","preclose":54.23,"low":53,"close":53.99,"volume":2888554,"date":20170929,"high":55.27,"open":54.16,"amount":155542999,"change":-0.004431314623338163},{"_id":"59d0cb7df2c709b231daa018","symbol":"002847.XSHE","name":"盐津铺子","type":"CS","preclose":43.6,"low":39.27,"close":40.5,"volume":6768853,"date":20170929,"high":43.39,"open":43.39,"amount":279104924,"change":-0.07144503341783824},{"_id":"59d0cb7df2c709b231daa017","symbol":"002846.XSHE","name":"英联股份","type":"CS","preclose":30.81,"low":30.59,"close":30.9,"volume":2300048,"date":20170929,"high":31.8,"open":30.84,"amount":71604611,"change":0.002918287937743186},{"_id":"59d0cb7df2c709b231daa01f","symbol":"002855.XSHE","name":"捷荣技术","type":"CS","preclose":15.73,"low":15.62,"close":15.71,"volume":1687952,"date":20170929,"high":15.87,"open":15.73,"amount":26559383,"change":-0.0012714558169103353},{"_id":"59d0cb7df2c709b231daa01b","symbol":"002850.XSHE","name":"科达利","type":"CS","preclose":87.18,"low":87.9,"close":89.9,"volume":1625963,"date":20170929,"high":90.5,"open":87.9,"amount":145726731,"change":0.030944254835039802},{"_id":"59d0cb7df2c709b231daa01d","symbol":"002852.XSHE","name":"道道全","type":"CS","preclose":73.72,"low":73.8,"close":74.4,"volume":666500,"date":20170929,"high":74.66,"open":73.9,"amount":49495180,"change":0.009201623815967615},{"_id":"59d0cb7df2c709b231daa019","symbol":"002848.XSHE","name":"高斯贝尔","type":"CS","preclose":23.62,"low":23.41,"close":23.68,"volume":1955860,"date":20170929,"high":24.11,"open":23.41,"amount":46428121,"change":0.002563007261853854},{"_id":"59d0cb7df2c709b231daa01c","symbol":"002851.XSHE","name":"麦格米特","type":"CS","preclose":41.03,"low":40.6,"close":41.13,"volume":1462068,"date":20170929,"high":41.45,"open":41.3,"amount":59905368,"change":0.002421307506053303},{"_id":"59d0cb7df2c709b231daa024","symbol":"002860.XSHE","name":"星帅尔","type":"CS","preclose":43.39,"low":43.5,"close":43.99,"volume":456022,"date":20170929,"high":44.19,"open":43.5,"amount":20033126,"change":0.013793103448275895},{"_id":"59d0cb7df2c709b231daa020","symbol":"002856.XSHE","name":"美芝股份","type":"CS","preclose":30.34,"low":30.22,"close":31.38,"volume":1829362,"date":20170929,"high":31.51,"open":30.39,"amount":56776025,"change":0.03422178348140833},{"_id":"59d0cb7df2c709b231daa01e","symbol":"002853.XSHE","name":"皮阿诺","type":"CS","preclose":45.78,"low":45,"close":45.87,"volume":4200250,"date":20170929,"high":46.29,"open":46.07,"amount":191676806,"change":0.0019535489472540983},{"_id":"59d0cb7df2c709b231daa022","symbol":"002858.XSHE","name":"力盛赛车","type":"CS","preclose":48,"low":47.51,"close":47.7,"volume":627197,"date":20170929,"high":48.47,"open":48.47,"amount":29974075,"change":-0.006189395502372543},{"_id":"59d0cb7df2c709b231daa021","symbol":"002857.XSHE","name":"三晖电气","type":"CS","preclose":30.5,"low":30.4,"close":30.8,"volume":626900,"date":20170929,"high":30.99,"open":30.4,"amount":19161434,"change":0.009868421052631603},{"_id":"59d0cb7df2c709b231daa029","symbol":"002866.XSHE","name":"传艺科技","type":"CS","preclose":30.5,"low":30.38,"close":31.9,"volume":2503617,"date":20170929,"high":32.29,"open":30.5,"amount":79150823,"change":0.04590163934426225},{"_id":"59d0cb7df2c709b231daa025","symbol":"002861.XSHE","name":"瀛通通讯","type":"CS","preclose":37.75,"low":36.7,"close":37.48,"volume":9242586,"date":20170929,"high":38.97,"open":37.23,"amount":349805030,"change":-0.007252215954875185},{"_id":"59d0cb7df2c709b231daa023","symbol":"002859.XSHE","name":"洁美科技","type":"CS","preclose":38.11,"low":37.32,"close":37.73,"volume":6400120,"date":20170929,"high":38.74,"open":38.4,"amount":242916847,"change":-0.0098958333333334},{"_id":"59d0cb7df2c709b231daa026","symbol":"002862.XSHE","name":"实丰文化","type":"CS","preclose":32,"low":31.83,"close":31.99,"volume":272800,"date":20170929,"high":32.1,"open":32.01,"amount":8723890,"change":-0.0003124023742580932},{"_id":"59d0cb7df2c709b231daa02d","symbol":"002870.XSHE","name":"香山股份","type":"CS","preclose":31.46,"low":31.45,"close":31.69,"volume":1364930,"date":20170929,"high":31.9,"open":31.47,"amount":43292748,"change":0.007308547823323814},{"_id":"59d0cb7df2c709b231daa02a","symbol":"002867.XSHE","name":"周大生","type":"CS","preclose":28.21,"low":28.23,"close":28.4,"volume":1275631,"date":20170929,"high":28.49,"open":28.26,"amount":36185769,"change":0.006723283793347407},{"_id":"59d0cb7df2c709b231daa027","symbol":"002863.XSHE","name":"今飞凯达","type":"CS","preclose":14.97,"low":14.73,"close":14.84,"volume":2496878,"date":20170929,"high":14.98,"open":14.98,"amount":36966536,"change":-0.008678237650200319},{"_id":"59d0cb7df2c709b231daa028","symbol":"002865.XSHE","name":"钧达股份","type":"CS","preclose":22.71,"low":22.71,"close":23.14,"volume":1487016,"date":20170929,"high":23.17,"open":23.05,"amount":34191025,"change":0.01865509761388285},{"_id":"59d0cb7df2c709b231daa02b","symbol":"002868.XSHE","name":"绿康生化","type":"CS","preclose":26.75,"low":26.83,"close":27.08,"volume":687257,"date":20170929,"high":27.11,"open":26.84,"amount":18544923,"change":0.012295081967213052},{"_id":"59d0cb7df2c709b231daa02c","symbol":"002869.XSHE","name":"金溢科技","type":"CS","preclose":43.86,"low":42.55,"close":43.54,"volume":7574507,"date":20170929,"high":44.68,"open":43.3,"amount":330490359,"change":-0.007390300230946889},{"_id":"59d0cb7ef2c709b231daa02e","symbol":"002871.XSHE","name":"伟隆股份","type":"CS","preclose":41.21,"low":41.04,"close":42.08,"volume":2536609,"date":20170929,"high":42.24,"open":41.31,"amount":105930204,"change":0.021060275962236683},{"_id":"59d0cb7ef2c709b231daa02f","symbol":"002872.XSHE","name":"天圣制药","type":"CS","preclose":33.77,"low":33.77,"close":34.08,"volume":949813,"date":20170929,"high":34.18,"open":33.77,"amount":32367621,"change":0.009179745336096983},{"_id":"59d0cb7ef2c709b231daa030","symbol":"002873.XSHE","name":"新天药业","type":"CS","preclose":42.9,"low":42.53,"close":43.29,"volume":751545,"date":20170929,"high":43.68,"open":42.85,"amount":32331715,"change":0.009101516919486593},{"_id":"59d0cb7ef2c709b231daa031","symbol":"002875.XSHE","name":"安奈儿","type":"CS","preclose":31.72,"low":31.72,"close":32,"volume":946410,"date":20170929,"high":32.47,"open":31.72,"amount":30441260,"change":0.008827238335435092},{"_id":"59d0cb7ef2c709b231daa036","symbol":"002880.XSHE","name":"卫光生物","type":"CS","preclose":63.4,"low":63.2,"close":64.32,"volume":885640,"date":20170905,"high":64.58,"open":63.4,"amount":56663793,"change":0.014511041009463637},{"_id":"59d0cb7ef2c709b231daa034","symbol":"002878.XSHE","name":"元隆雅图","type":"CS","preclose":42.16,"low":40.91,"close":41.2,"volume":2202841,"date":20170929,"high":42.45,"open":42.28,"amount":91693246,"change":-0.022705771050141762},{"_id":"59d0cb7ef2c709b231daa035","symbol":"002879.XSHE","name":"长缆科技","type":"CS","preclose":39.08,"low":38.48,"close":39.11,"volume":3287012,"date":20170929,"high":39.42,"open":38.7,"amount":127858404,"change":0.0007751937984496418},{"_id":"59d0cb7ef2c709b231daa039","symbol":"002883.XSHE","name":"中设股份","type":"CS","preclose":50.7,"low":50.35,"close":50.6,"volume":738500,"date":20170929,"high":51.97,"open":50.5,"amount":37745225,"change":-0.0019801980198020084},{"_id":"59d0cb7ef2c709b231daa03a","symbol":"002884.XSHE","name":"凌霄泵业","type":"CS","preclose":55.76,"low":55.77,"close":55.9,"volume":651200,"date":20170929,"high":56.44,"open":55.77,"amount":36501674,"change":0.002510310202617905},{"_id":"59d0cb7ef2c709b231daa032","symbol":"002876.XSHE","name":"三利谱","type":"CS","preclose":73.48,"low":73.3,"close":75.2,"volume":912900,"date":20170929,"high":77.44,"open":73.5,"amount":68820549,"change":0.02340136054421767},{"_id":"59d0cb7ef2c709b231daa03f","symbol":"002889.XSHE","name":"东方嘉盛","type":"CS","preclose":32.89,"low":32.6,"close":33.15,"volume":1909803,"date":20170929,"high":33.4,"open":33,"amount":63202252,"change":0.007878787878787818},{"_id":"59d0cb7ef2c709b231daa03e","symbol":"002888.XSHE","name":"惠威科技","type":"CS","preclose":30.01,"low":30.11,"close":30.61,"volume":1490351,"date":20170929,"high":31.1,"open":30.13,"amount":45517101,"change":0.019913707268503084},{"_id":"59d0cb7ef2c709b231daa033","symbol":"002877.XSHE","name":"智能自控","type":"CS","preclose":26.43,"low":25.61,"close":26,"volume":3220615,"date":20170929,"high":26.57,"open":26.43,"amount":83953019,"change":-0.016269390843738164},{"_id":"59d0cb7ef2c709b231daa03b","symbol":"002885.XSHE","name":"京泉华","type":"CS","preclose":43.55,"low":42.5,"close":44.5,"volume":4430277,"date":20170929,"high":44.5,"open":42.99,"amount":193121960,"change":0.022098162363340376},{"_id":"59d0cb7ef2c709b231daa043","symbol":"002893.XSHE","name":"华通热力","type":"CS","preclose":24.04,"low":26.44,"close":26.44,"volume":164972,"date":20170929,"high":26.44,"open":26.44,"amount":4361859,"change":0.09077155824508329},{"_id":"59d0cb7ef2c709b231daa048","symbol":"002899.XSHE","name":"英派斯","type":"CS","preclose":45.03,"low":45.05,"close":45.83,"volume":14093378,"date":20170929,"high":49.53,"open":47.11,"amount":671045013,"change":0.016981532583315584},{"_id":"59d0cb7ef2c709b231daa038","symbol":"002882.XSHE","name":"金龙羽","type":"CS","preclose":15.51,"low":15.33,"close":15.47,"volume":4628775,"date":20170929,"high":15.63,"open":15.5,"amount":71638617,"change":-0.0025806451612902675},{"_id":"59d0cb7ef2c709b231daa040","symbol":"002890.XSHE","name":"弘宇股份","type":"CS","preclose":37.1,"low":36.94,"close":37.2,"volume":690602,"date":20170929,"high":37.37,"open":37.08,"amount":25673393,"change":0.0026968716289105022},{"_id":"59d0cb7ef2c709b231daa045","symbol":"002896.XSHE","name":"中大力德","type":"CS","preclose":47.75,"low":46.88,"close":47.17,"volume":3605724,"date":20170929,"high":49,"open":48.01,"amount":172241796,"change":-0.01208081649656318},{"_id":"59d0cb7ef2c709b231daa03d","symbol":"002887.XSHE","name":"绿茵生态","type":"CS","preclose":82.55,"low":82.36,"close":83.8,"volume":726959,"date":20170929,"high":83.99,"open":82.39,"amount":60581157,"change":0.015171744143706761},{"_id":"59d0cb7ef2c709b231daa037","symbol":"002881.XSHE","name":"美格智能","type":"CS","preclose":35.44,"low":35.11,"close":36,"volume":9765995,"date":20170929,"high":37.97,"open":35.5,"amount":357105698,"change":0.01577464788732401},{"_id":"59d0cb7ef2c709b231daa03c","symbol":"002886.XSHE","name":"沃特股份","type":"CS","preclose":39.06,"low":38.62,"close":39.03,"volume":2903313,"date":20170929,"high":39.96,"open":39.9,"amount":114133268,"change":-0.0007518796992481489},{"_id":"59d0cb7ef2c709b231daa042","symbol":"002892.XSHE","name":"科力尔","type":"CS","preclose":47.29,"low":45.29,"close":45.9,"volume":1812937,"date":20170929,"high":47.85,"open":47.16,"amount":84193195,"change":-0.0294741306191688},{"_id":"59d0cb7ef2c709b231daa04a","symbol":"002901.XSHE","name":"大博医疗","type":"CS","preclose":24.39,"low":26.83,"close":26.83,"volume":32985,"date":20170929,"high":26.83,"open":26.83,"amount":884987,"change":0.09094297428251949},{"_id":"59d0cb7ef2c709b231daa047","symbol":"002898.XSHE","name":"赛隆药业","type":"CS","preclose":32.64,"low":29.38,"close":29.38,"volume":14530955,"date":20170929,"high":32.4,"open":31.7,"amount":440912120,"change":-0.10283911671924295},{"_id":"59d0cb7ef2c709b231daa041","symbol":"002891.XSHE","name":"中宠股份","type":"CS","preclose":37.5,"low":37.29,"close":37.41,"volume":1214833,"date":20170929,"high":37.88,"open":37.8,"amount":45639608,"change":-0.0023809523809524714},{"_id":"59d0cb7ef2c709b231daa04f","symbol":"159901.XSHE","name":"易方达深证100ETF","type":"ETF","preclose":4.731,"low":4.73,"close":4.753,"volume":2557134,"date":20170929,"high":4.77,"open":4.73,"amount":12160671,"change":0.004651162790697725},{"_id":"59d0cb7ef2c709b231daa04c","symbol":"159001.XSHE","name":"易方达保证金货币A","type":"ETF","preclose":99.985,"low":99.982,"close":100,"volume":10223386,"date":20170929,"high":100.001,"open":99.984,"amount":1022340732,"change":0.0001500240038406202},{"_id":"59d0cb7ef2c709b231daa046","symbol":"002897.XSHE","name":"意华股份","type":"CS","preclose":49.2,"low":48,"close":48.7,"volume":4568622,"date":20170929,"high":50.19,"open":49.12,"amount":223468961,"change":-0.010179153094462542},{"_id":"59d0cb7ef2c709b231daa054","symbol":"159907.XSHE","name":"广发中小板300ETF","type":"ETF","preclose":1.527,"low":1.526,"close":1.541,"volume":115600,"date":20170929,"high":1.541,"open":1.527,"amount":177047,"change":0.00916830386378521},{"_id":"59d0cb7ef2c709b231daa051","symbol":"159903.XSHE","name":"南方深证成份ETF","type":"ETF","preclose":1.19,"low":1.192,"close":1.199,"volume":640122,"date":20170929,"high":1.199,"open":1.193,"amount":764462,"change":0.007544006705783837},{"_id":"59d0cb7ef2c709b231daa04b","symbol":"002902.XSHE","name":"铭普光磁","type":"CS","preclose":20.35,"low":16.96,"close":20.35,"volume":16391,"date":20170929,"high":20.35,"open":16.96,"amount":329721,"change":0.19988207547169815},{"_id":"59d0cb7ef2c709b231daa059","symbol":"159912.XSHE","name":"汇添富深证300ETF","type":"ETF","preclose":1.383,"low":1.363,"close":1.383,"volume":41001,"date":20170929,"high":1.383,"open":1.382,"amount":56553,"change":0},{"_id":"59d0cb7ef2c709b231daa056","symbol":"159909.XSHE","name":"深证TMT50ETF","type":"ETF","preclose":5.352,"low":5.385,"close":5.385,"volume":100,"date":20170929,"high":5.385,"open":5.385,"amount":538,"change":0.006128133704735279},{"_id":"59d0cb7ef2c709b231daa05e","symbol":"159918.XSHE","name":"中创400ETF","type":"ETF","preclose":1.892,"low":1.879,"close":1.895,"volume":6500,"date":20170929,"high":1.895,"open":1.879,"amount":12219,"change":0.0015965939329431152},{"_id":"59d0cb7ef2c709b231daa050","symbol":"159902.XSHE","name":"华夏中小板ETF","type":"ETF","preclose":3.638,"low":3.639,"close":3.656,"volume":11390222,"date":20170929,"high":3.66,"open":3.639,"amount":41591211,"change":0.004946413849958846},{"_id":"59d0cb7ef2c709b231daa044","symbol":"002895.XSHE","name":"川恒股份","type":"CS","preclose":33.76,"low":30.69,"close":31.6,"volume":15720158,"date":20170929,"high":33.79,"open":33.09,"amount":504496246,"change":-0.06527651858567532},{"_id":"59d0cb7ef2c709b231daa063","symbol":"159923.XSHE","name":"大成100ETF","type":"ETF","preclose":1.533,"low":1.53,"close":1.539,"volume":23700,"date":20170929,"high":1.54,"open":1.54,"amount":36471,"change":0.0038961038961038996},{"_id":"59d0cb7ef2c709b231daa055","symbol":"159908.XSHE","name":"博时深证基本面200ETF","type":"ETF","preclose":1.43,"low":1.421,"close":1.448,"volume":106100,"date":20170929,"high":1.448,"open":1.429,"amount":151081,"change":0.012596221133659912},{"_id":"59d0cb7ef2c709b231daa049","symbol":"002900.XSHE","name":"哈三联","type":"CS","preclose":38.09,"low":41.9,"close":41.9,"volume":285763,"date":20170929,"high":41.9,"open":41.9,"amount":11973469,"change":0.0909307875894987},{"_id":"59d0cb7ef2c709b231daa04d","symbol":"159003.XSHE","name":"招商保证金快线A","type":"ETF","preclose":100.005,"low":99.993,"close":100.001,"volume":6612929,"date":20170929,"high":100.007,"open":99.999,"amount":661294308,"change":-0.00004000040000390682},{"_id":"59d0cb7ef2c709b231daa04e","symbol":"159005.XSHE","name":"汇添富收益快钱货币A","type":"ETF","preclose":100.001,"low":99.999,"close":100.001,"volume":777065,"date":20170929,"high":100.059,"open":100,"amount":77707282,"change":0},{"_id":"59d0cb7ef2c709b231daa05a","symbol":"159913.XSHE","name":"交银深证300价值ETF","type":"ETF","preclose":1.737,"low":1.716,"close":1.737,"volume":13400,"date":20170929,"high":1.738,"open":1.716,"amount":23057,"change":0},{"_id":"59d0cb7ef2c709b231daa052","symbol":"159905.XSHE","name":"工银深证红利ETF","type":"ETF","preclose":1.542,"low":1.536,"close":1.537,"volume":15432300,"date":20170929,"high":1.548,"open":1.542,"amount":23839925,"change":-0.0032425421530480644},{"_id":"59d0cb7ef2c709b231daa05f","symbol":"159919.XSHE","name":"嘉实沪深300ETF","type":"ETF","preclose":4.179,"low":4.181,"close":4.201,"volume":3440151,"date":20170929,"high":4.218,"open":4.181,"amount":14452802,"change":0.005261899067208647},{"_id":"59d0cb7ef2c709b231daa053","symbol":"159906.XSHE","name":"大成深证成长40ETF","type":"ETF","preclose":1,"low":1.002,"close":1.007,"volume":102200,"date":20170929,"high":1.007,"open":1.002,"amount":102409,"change":0.006986027944111672},{"_id":"59d0cb7ef2c709b231daa05b","symbol":"159915.XSHE","name":"易方达创业板ETF","type":"ETF","preclose":1.761,"low":1.764,"close":1.78,"volume":57051436,"date":20170929,"high":1.78,"open":1.764,"amount":101193632,"change":0.010770975056689416},{"_id":"59d0cb7ef2c709b231daa057","symbol":"159910.XSHE","name":"嘉实深证基本面120ETF","type":"ETF","preclose":1.7,"low":1.679,"close":1.829,"volume":252200,"date":20170929,"high":1.85,"open":1.685,"amount":443830,"change":0.07655786350148368},{"_id":"59d0cb7ef2c709b231daa060","symbol":"159920.XSHE","name":"华夏恒生ETF","type":"ETF","preclose":1.486,"low":1.478,"close":1.483,"volume":231218600,"date":20170929,"high":1.489,"open":1.483,"amount":343305712,"change":-0.002022926500337081},{"_id":"59d0cb7ef2c709b231daa058","symbol":"159911.XSHE","name":"民营ETF","type":"ETF","preclose":4.356,"low":4.367,"close":4.435,"volume":3100,"date":20170929,"high":4.435,"open":4.367,"amount":13544,"change":0.01809022212044876},{"_id":"59d0cb7ef2c709b231daa05c","symbol":"159916.XSHE","name":"深证基本面60ETF","type":"ETF","preclose":3.823,"low":3.821,"close":3.822,"volume":2200,"date":20170929,"high":3.822,"open":3.821,"amount":8406,"change":-0.0002617115938235775},{"_id":"59d0cb7ef2c709b231daa064","symbol":"159924.XSHE","name":"景顺长城沪深300等权重ETF","type":"ETF","preclose":1.457,"low":1.458,"close":1.458,"volume":4955,"date":20170929,"high":1.465,"open":1.465,"amount":7227,"change":0.0006825938566552149},{"_id":"59d0cb7ef2c709b231daa061","symbol":"159921.XSHE","name":"诺安中小板等权重ETF","type":"ETF","preclose":1.546,"low":1.546,"close":1.553,"volume":12400,"date":20170929,"high":1.553,"open":1.547,"amount":19200,"change":0.004524886877827987},{"_id":"59d0cb7ef2c709b231daa05d","symbol":"159917.XSHE","name":"国泰中小板300成长ETF","type":"ETF","preclose":1.615,"low":1.619,"close":1.77,"volume":981698,"date":20150826,"high":1.775,"open":1.75,"amount":1666191,"change":0.08857142857142859},{"_id":"59d0cb7ef2c709b231daa062","symbol":"159922.XSHE","name":"嘉实中证500ETF","type":"ETF","preclose":6.74,"low":6.746,"close":6.773,"volume":34100,"date":20170929,"high":6.782,"open":6.754,"amount":230572,"change":0.004885993485341942},{"_id":"59d0cb7ef2c709b231daa065","symbol":"159925.XSHE","name":"南方开元沪深300ETF","type":"ETF","preclose":1.594,"low":1.592,"close":1.601,"volume":315965,"date":20170929,"high":1.601,"open":1.593,"amount":505228,"change":0.004394224733207718},{"_id":"59d0cb7ef2c709b231daa066","symbol":"159926.XSHE","name":"嘉实中证中期国债ETF","type":"ETF","preclose":106.4,"low":106.4,"close":106.4,"volume":0,"date":20170929,"high":106.4,"open":106.4,"amount":0,"change":0},{"_id":"59d0cb7ef2c709b231daa067","symbol":"159927.XSHE","name":"鹏华沪深300ETF","type":"ETF","preclose":3.882,"low":3.881,"close":3.881,"volume":2569,"date":20170929,"high":3.881,"open":3.881,"amount":9970,"change":-0.00025766555011603554},{"_id":"59d0cb7ef2c709b231daa068","symbol":"159928.XSHE","name":"汇添富中证主要消费ETF","type":"ETF","preclose":1.997,"low":1.997,"close":2.02,"volume":307600,"date":20170929,"high":2.037,"open":1.997,"amount":621048,"change":0.01151727591387076},{"_id":"59d0cb7ef2c709b231daa06b","symbol":"159931.XSHE","name":"汇添富中证金融地产ETF","type":"ETF","preclose":1.645,"low":1.645,"close":1.654,"volume":8800,"date":20170929,"high":1.671,"open":1.645,"amount":14519,"change":0.0054711246200607275},{"_id":"59d0cb7ef2c709b231daa06c","symbol":"159932.XSHE","name":"大成中证500深市ETF","type":"ETF","preclose":1.837,"low":1.836,"close":1.848,"volume":500,"date":20170929,"high":1.848,"open":1.836,"amount":919,"change":0.005991285403050175},{"_id":"59d0cb7ef2c709b231daa069","symbol":"159929.XSHE","name":"汇添富中证医药卫生ETF","type":"ETF","preclose":1.469,"low":1.469,"close":1.474,"volume":291072,"date":20170929,"high":1.481,"open":1.469,"amount":429710,"change":0.003403675970047579},{"_id":"59d0cb7ef2c709b231daa06d","symbol":"159933.XSHE","name":"国投瑞银金融地产ETF","type":"ETF","preclose":1.85,"low":1.821,"close":1.86,"volume":12700,"date":20170929,"high":1.86,"open":1.85,"amount":23400,"change":0.00540540540540541},{"_id":"59d0cb7ef2c709b231daa06e","symbol":"159934.XSHE","name":"易方达黄金ETF","type":"ETF","preclose":2.742,"low":2.75,"close":2.755,"volume":12052700,"date":20170929,"high":2.756,"open":2.75,"amount":33185273,"change":0.004727272727272691},{"_id":"59d0cb7ef2c709b231daa06a","symbol":"159930.XSHE","name":"汇添富中证能源ETF","type":"ETF","preclose":0.875,"low":0.867,"close":0.877,"volume":64000,"date":20170929,"high":0.882,"open":0.881,"amount":55951,"change":0.0022701475595913755},{"_id":"59d0cb7ef2c709b231daa06f","symbol":"159935.XSHE","name":"景顺长城中证500ETF","type":"ETF","preclose":1.745,"low":1.73,"close":1.73,"volume":7600,"date":20170929,"high":1.758,"open":1.73,"amount":13155,"change":-0.008670520231213945},{"_id":"59d0cb7ef2c709b231daa072","symbol":"159938.XSHE","name":"广发中证全指医药卫生交易ETF","type":"ETF","preclose":1.304,"low":1.306,"close":1.315,"volume":1232700,"date":20170929,"high":1.318,"open":1.306,"amount":1620018,"change":0.008422664624808498},{"_id":"59d0cb7ef2c709b231daa073","symbol":"159939.XSHE","name":"广发中证全指信息技术交易ETF","type":"ETF","preclose":1.14,"low":1.14,"close":1.146,"volume":955700,"date":20170929,"high":1.147,"open":1.141,"amount":1092028,"change":0.005258545135845754},{"_id":"59d0cb7ef2c709b231daa077","symbol":"159943.XSHE","name":"大成深证成份ETF","type":"ETF","preclose":11.601,"low":11.6,"close":11.669,"volume":179986,"date":20170929,"high":11.669,"open":11.6,"amount":2090929,"change":0.0058620689655172085},{"_id":"59d0cb7ef2c709b231daa074","symbol":"159940.XSHE","name":"广发中证全指金融地产ETF","type":"ETF","preclose":0.934,"low":0.931,"close":0.934,"volume":32600,"date":20170929,"high":0.947,"open":0.934,"amount":30473,"change":0},{"_id":"59d0cb7ef2c709b231daa078","symbol":"159944.XSHE","name":"广发中证全指原材料ETF","type":"ETF","preclose":1,"low":1,"close":1.01,"volume":965100,"date":20170929,"high":1.01,"open":1,"amount":969660,"change":0.010000000000000009},{"_id":"59d0cb7ef2c709b231daa07c","symbol":"159949.XSHE","name":"华安创业板50ETF","type":"ETF","preclose":0.74,"low":0.74,"close":0.748,"volume":11370900,"date":20170929,"high":0.748,"open":0.74,"amount":8481918,"change":0.01081081081081082},{"_id":"59d0cb7ef2c709b231daa079","symbol":"159945.XSHE","name":"广发中证全指能源ETF","type":"ETF","preclose":0.796,"low":0.76,"close":0.8,"volume":309500,"date":20170929,"high":0.817,"open":0.802,"amount":247542,"change":0.00498753117206983},{"_id":"59d0cb7ef2c709b231daa07d","symbol":"159950.XSHE","name":"易方达深证成指ETF","type":"ETF","preclose":1.115,"low":1.131,"close":1.131,"volume":100,"date":20170929,"high":1.131,"open":1.131,"amount":113,"change":0.014146772767462436},{"_id":"59d0cb7ef2c709b231daa070","symbol":"159936.XSHE","name":"广发中证全指可选消费ETF","type":"ETF","preclose":1.59,"low":1.591,"close":1.591,"volume":500,"date":20170929,"high":1.591,"open":1.591,"amount":795,"change":0.0006285355122563733},{"_id":"59d0cb7ef2c709b231daa07e","symbol":"159951.XSHE","name":"中关村A","type":"ETF","preclose":1.029,"low":1.02,"close":1.024,"volume":1637051,"date":20170929,"high":1.032,"open":1.032,"amount":1672012,"change":-0.004844961240309974},{"_id":"59d0cb7ef2c709b231daa081","symbol":"159955.XSHE","name":"嘉实创业板ETF","type":"ETF","preclose":1.018,"low":1.016,"close":1.022,"volume":482026,"date":20170929,"high":1.024,"open":1.022,"amount":491611,"change":0.003913894324853232},{"_id":"59d0cb7ef2c709b231daa071","symbol":"159937.XSHE","name":"博时黄金ETF","type":"ETF","preclose":2.763,"low":2.77,"close":2.777,"volume":15758900,"date":20170929,"high":2.777,"open":2.771,"amount":43703073,"change":0.005052327679538158},{"_id":"59d0cb7ef2c709b231daa075","symbol":"159941.XSHE","name":"广发纳斯达克100ETF","type":"ETF","preclose":1.285,"low":1.282,"close":1.282,"volume":6000,"date":20170929,"high":1.285,"open":1.285,"amount":7699,"change":-0.0023346303501944683},{"_id":"59d0cb7ef2c709b231daa082","symbol":"300001.XSHE","name":"特锐德","type":"CS","preclose":16.65,"low":16.64,"close":17.08,"volume":8726411,"date":20170929,"high":17.2,"open":16.65,"amount":148716102,"change":0.02582582582582581},{"_id":"59d0cb7ef2c709b231daa083","symbol":"300002.XSHE","name":"神州泰岳","type":"CS","preclose":7.66,"low":7.53,"close":7.56,"volume":8600617,"date":20170929,"high":7.7,"open":7.6,"amount":65462812,"change":-0.013157894736842176},{"_id":"59d0cb7ef2c709b231daa086","symbol":"300005.XSHE","name":"探路者","type":"CS","preclose":7.42,"low":7.44,"close":7.46,"volume":5760509,"date":20170929,"high":7.52,"open":7.44,"amount":43030488,"change":0.00537634408602151},{"_id":"59d0cb7ef2c709b231daa076","symbol":"159942.XSHE","name":"华润元大中创100ETF","type":"ETF","preclose":1.946,"low":1.93,"close":1.946,"volume":7737,"date":20170929,"high":1.946,"open":1.93,"amount":14934,"change":0},{"_id":"59d0cb7ef2c709b231daa07a","symbol":"159946.XSHE","name":"广发中证全指主要消费ETF","type":"ETF","preclose":1.147,"low":1.132,"close":1.16,"volume":174205,"date":20170929,"high":1.17,"open":1.132,"amount":201924,"change":0.011484098939929242},{"_id":"59d0cb7ef2c709b231daa088","symbol":"300007.XSHE","name":"汉威科技","type":"CS","preclose":17.78,"low":17.68,"close":18.25,"volume":3236818,"date":20170929,"high":18.39,"open":17.85,"amount":58262128,"change":0.02633053221288509},{"_id":"59d0cb7ef2c709b231daa087","symbol":"300006.XSHE","name":"莱美药业","type":"CS","preclose":7.05,"low":7,"close":7.08,"volume":4112460,"date":20170929,"high":7.1,"open":7.03,"amount":29089813,"change":0.004267425320056934},{"_id":"59d0cb7ef2c709b231daa07b","symbol":"159948.XSHE","name":"南方创业板ETF","type":"ETF","preclose":1.931,"low":1.931,"close":1.939,"volume":157682,"date":20170929,"high":1.94,"open":1.931,"amount":305300,"change":0.004142931123770071},{"_id":"59d0cb7ef2c709b231daa07f","symbol":"159952.XSHE","name":"广发创业板ETF","type":"ETF","preclose":1.04,"low":1.042,"close":1.046,"volume":2588611,"date":20170929,"high":1.047,"open":1.042,"amount":2704680,"change":0.005758157389635321},{"_id":"59d0cb7ef2c709b231daa080","symbol":"159953.XSHE","name":"工业ETF","type":"ETF","preclose":1.024,"low":1.022,"close":1.026,"volume":180002,"date":20170929,"high":1.026,"open":1.022,"amount":184361,"change":0.001956947162426616},{"_id":"59d0cb7ef2c709b231daa08b","symbol":"300010.XSHE","name":"立思辰","type":"CS","preclose":12.18,"low":12.23,"close":12.4,"volume":5080238,"date":20170929,"high":12.42,"open":12.24,"amount":62807293,"change":0.017973856209150377},{"_id":"59d0cb7ef2c709b231daa084","symbol":"300003.XSHE","name":"乐普医疗","type":"CS","preclose":21.44,"low":21.36,"close":21.49,"volume":4094953,"date":20170929,"high":21.8,"open":21.37,"amount":88412089,"change":0.002339728591483255},{"_id":"59d0cb7ef2c709b231daa085","symbol":"300004.XSHE","name":"南风股份","type":"CS","preclose":11.54,"low":11.35,"close":11.36,"volume":4653919,"date":20170922,"high":11.53,"open":11.51,"amount":53086353,"change":-0.01563857515204168},{"_id":"59d0cb7ef2c709b231daa089","symbol":"300008.XSHE","name":"天海防务","type":"CS","preclose":9.4,"low":9.26,"close":9.38,"volume":37037654,"date":20170929,"high":9.58,"open":9.55,"amount":347480044,"change":-0.00209424083769629},{"_id":"59d0cb7ef2c709b231daa08a","symbol":"300009.XSHE","name":"安科生物","type":"CS","preclose":17.62,"low":17.6,"close":17.76,"volume":4285993,"date":20170929,"high":17.85,"open":17.68,"amount":75922131,"change":0.007918552036199128},{"_id":"59d0cb7ef2c709b231daa08c","symbol":"300011.XSHE","name":"鼎汉技术","type":"CS","preclose":12.99,"low":12.96,"close":13.08,"volume":2592639,"date":20170929,"high":13.11,"open":13.02,"amount":33783292,"change":0.006912442396313353},{"_id":"59d0cb7ef2c709b231daa08d","symbol":"300012.XSHE","name":"华测检测","type":"CS","preclose":4.47,"low":4.46,"close":4.48,"volume":7904346,"date":20170929,"high":4.54,"open":4.47,"amount":35562678,"change":0.002237136465324536},{"_id":"59d0cb7ef2c709b231daa08e","symbol":"300013.XSHE","name":"新宁物流","type":"CS","preclose":17.35,"low":17.26,"close":17.82,"volume":6357062,"date":20170929,"high":18.13,"open":17.3,"amount":113284309,"change":0.027167630057803403},{"_id":"59d0cb7ef2c709b231daa08f","symbol":"300014.XSHE","name":"亿纬锂能","type":"CS","preclose":25.71,"low":24.91,"close":25.28,"volume":27289791,"date":20170929,"high":26.17,"open":25.85,"amount":693581615,"change":-0.016634429400386834},{"_id":"59d0cb7ef2c709b231daa090","symbol":"300015.XSHE","name":"爱尔眼科","type":"CS","preclose":25.37,"low":25.1,"close":25.33,"volume":6044515,"date":20170929,"high":25.66,"open":25.25,"amount":153389714,"change":-0.0015841584158416912},{"_id":"59d0cb7ef2c709b231daa092","symbol":"300017.XSHE","name":"网宿科技","type":"CS","preclose":12.09,"low":11.99,"close":12.07,"volume":36640102,"date":20170929,"high":12.29,"open":12.11,"amount":444466283,"change":-0.0016515276630883215},{"_id":"59d0cb7ef2c709b231daa091","symbol":"300016.XSHE","name":"北陆药业","type":"CS","preclose":14.45,"low":14.45,"close":14.6,"volume":2266820,"date":20170929,"high":14.61,"open":14.46,"amount":32925899,"change":0.010373443983402513},{"_id":"59d0cb7ef2c709b231daa095","symbol":"300020.XSHE","name":"银江股份","type":"CS","preclose":12.42,"low":12.43,"close":12.82,"volume":11802850,"date":20170929,"high":12.82,"open":12.47,"amount":149809703,"change":0.032076984763432265},{"_id":"59d0cb7ef2c709b231daa097","symbol":"300022.XSHE","name":"吉峰农机","type":"CS","preclose":6.96,"low":6.7,"close":6.72,"volume":3949600,"date":20170522,"high":6.98,"open":6.98,"amount":26985533,"change":-0.03438395415472782},{"_id":"59d0cb7ef2c709b231daa096","symbol":"300021.XSHE","name":"大禹节水","type":"CS","preclose":7.09,"low":7.09,"close":7.16,"volume":4078953,"date":20170929,"high":7.16,"open":7.09,"amount":29107147,"change":0.009873060648801169},{"_id":"59d0cb7ef2c709b231daa093","symbol":"300018.XSHE","name":"中元股份","type":"CS","preclose":7.85,"low":7.82,"close":8.04,"volume":4965869,"date":20170929,"high":8.05,"open":7.85,"amount":39527450,"change":0.024203821656050895},{"_id":"59d0cb7ef2c709b231daa09a","symbol":"300025.XSHE","name":"华星创业","type":"CS","preclose":8.54,"low":8.43,"close":9.02,"volume":56270318,"date":20170929,"high":9.18,"open":8.64,"amount":498888050,"change":0.0555555555555556},{"_id":"59d0cb7ef2c709b231daa09c","symbol":"300027.XSHE","name":"华谊兄弟","type":"CS","preclose":8.95,"low":8.96,"close":9.06,"volume":16463054,"date":20170929,"high":9.08,"open":8.96,"amount":148514627,"change":0.012276785714285848},{"_id":"59d0cb7ef2c709b231daa094","symbol":"300019.XSHE","name":"硅宝科技","type":"CS","preclose":10.96,"low":10.81,"close":11.06,"volume":19611999,"date":20170929,"high":11.55,"open":10.83,"amount":220397088,"change":0.00923361034164355},{"_id":"59d0cb7ef2c709b231daa09b","symbol":"300026.XSHE","name":"红日药业","type":"CS","preclose":4.36,"low":4.35,"close":4.37,"volume":9891041,"date":20170929,"high":4.39,"open":4.36,"amount":43263950,"change":0.0022935779816513273},{"_id":"59d0cb7ef2c709b231daa09f","symbol":"300030.XSHE","name":"阳普医疗","type":"CS","preclose":11.13,"low":11.11,"close":11.18,"volume":2490139,"date":20170929,"high":11.22,"open":11.16,"amount":27826308,"change":0.004480286738351159},{"_id":"59d0cb7ef2c709b231daa098","symbol":"300023.XSHE","name":"宝德股份","type":"CS","preclose":12.18,"low":12.19,"close":12.25,"volume":1367935,"date":20170929,"high":12.34,"open":12.28,"amount":16760033,"change":0.005700325732899046},{"_id":"59d0cb7ef2c709b231daa099","symbol":"300024.XSHE","name":"机器人","type":"CS","preclose":21.29,"low":21.26,"close":21.32,"volume":8285528,"date":20170929,"high":21.54,"open":21.28,"amount":177119554,"change":0.0014097744360902788},{"_id":"59d0cb7ef2c709b231daa0a0","symbol":"300031.XSHE","name":"宝通科技","type":"CS","preclose":20.09,"low":19.69,"close":19.83,"volume":3348505,"date":20170929,"high":20.47,"open":20.2,"amount":67185719,"change":-0.012871287128712949},{"_id":"59d0cb7ef2c709b231daa09d","symbol":"300028.XSHE","name":"金亚科技","type":"CS","preclose":7.21,"low":7.23,"close":7.31,"volume":4801652,"date":20170929,"high":7.37,"open":7.34,"amount":35084989,"change":0.013623978201634829},{"_id":"59d0cb7ef2c709b231daa09e","symbol":"300029.XSHE","name":"天龙光电","type":"CS","preclose":8.71,"low":8.66,"close":8.99,"volume":1678127,"date":20170929,"high":9,"open":8.66,"amount":14874965,"change":0.032332563510392535},{"_id":"59d0cb7ef2c709b231daa0a1","symbol":"300032.XSHE","name":"金龙机电","type":"CS","preclose":14.1,"low":14.1,"close":14.28,"volume":1848542,"date":20170929,"high":14.28,"open":14.1,"amount":26317666,"change":0.012765957446808491},{"_id":"59d0cb7ef2c709b231daa0a2","symbol":"300033.XSHE","name":"同花顺","type":"CS","preclose":62,"low":62,"close":62.5,"volume":3054657,"date":20170929,"high":62.76,"open":62.49,"amount":190792671,"change":0.008001280204832774},{"_id":"59d0cb7ef2c709b231daa0a3","symbol":"300034.XSHE","name":"钢研高纳","type":"CS","preclose":16.65,"low":15.87,"close":16.05,"volume":10024124,"date":20170811,"high":16.75,"open":16.5,"amount":164399867,"change":-0.03636363636363624},{"_id":"59d0cb7ef2c709b231daa0a4","symbol":"300035.XSHE","name":"中科电气","type":"CS","preclose":9.83,"low":9.68,"close":10.01,"volume":23981808,"date":20170929,"high":10.05,"open":9.9,"amount":237043496,"change":0.018181818181818153},{"_id":"59d0cb7ef2c709b231daa0a5","symbol":"300036.XSHE","name":"超图软件","type":"CS","preclose":17.24,"low":17.28,"close":17.74,"volume":8511351,"date":20170929,"high":18.95,"open":17.28,"amount":150562738,"change":0.028935185185185182},{"_id":"59d0cb7ef2c709b231daa0a7","symbol":"300038.XSHE","name":"梅泰诺","type":"CS","preclose":42.54,"low":41.88,"close":43.28,"volume":6546904,"date":20170929,"high":43.82,"open":42.6,"amount":280673678,"change":0.01737089201877939},{"_id":"59d0cb7ef2c709b231daa0a6","symbol":"300037.XSHE","name":"新宙邦","type":"CS","preclose":26.65,"low":25.94,"close":26.13,"volume":8341660,"date":20170929,"high":27.1,"open":26.8,"amount":220068473,"change":-0.01940298507462685},{"_id":"59d0cb7ef2c709b231daa0ac","symbol":"300043.XSHE","name":"星辉娱乐","type":"CS","preclose":7.66,"low":7.64,"close":7.85,"volume":6790407,"date":20170929,"high":7.95,"open":7.65,"amount":53038752,"change":0.024836601307189475},{"_id":"59d0cb7ef2c709b231daa0aa","symbol":"300041.XSHE","name":"回天新材","type":"CS","preclose":12.41,"low":12.41,"close":12.62,"volume":4689628,"date":20170929,"high":12.65,"open":12.45,"amount":58843501,"change":0.016867469879518},{"_id":"59d0cb7ef2c709b231daa0ab","symbol":"300042.XSHE","name":"朗科科技","type":"CS","preclose":37.62,"low":37.25,"close":37.45,"volume":779600,"date":20170929,"high":37.8,"open":37.62,"amount":29237624,"change":-0.0045188729399254285},{"_id":"59d0cb7ef2c709b231daa0b1","symbol":"300048.XSHE","name":"合康新能","type":"CS","preclose":5.21,"low":5.23,"close":5.4,"volume":16893655,"date":20170929,"high":5.45,"open":5.23,"amount":90494206,"change":0.0363288718929255},{"_id":"59d0cb7ef2c709b231daa0af","symbol":"300046.XSHE","name":"台基股份","type":"CS","preclose":20.25,"low":20.01,"close":20.5,"volume":4139013,"date":20170929,"high":20.56,"open":20.24,"amount":84313802,"change":0.012351778656126484},{"_id":"59d0cb7ef2c709b231daa0b0","symbol":"300047.XSHE","name":"天源迪科","type":"CS","preclose":13.82,"low":13.72,"close":14.06,"volume":13627852,"date":20170929,"high":14.25,"open":13.8,"amount":191167229,"change":0.0173913043478261},{"_id":"59d0cb7ef2c709b231daa0a8","symbol":"300039.XSHE","name":"上海凯宝","type":"CS","preclose":7.13,"low":7.13,"close":7.18,"volume":3185655,"date":20170929,"high":7.19,"open":7.13,"amount":22824603,"change":0.007012622720897591},{"_id":"59d0cb7ef2c709b231daa0b4","symbol":"300051.XSHE","name":"三五互联","type":"CS","preclose":11.54,"low":11.42,"close":11.6,"volume":5467754,"date":20170929,"high":11.63,"open":11.48,"amount":63048816,"change":0.005226480836236977},{"_id":"59d0cb7ef2c709b231daa0ad","symbol":"300044.XSHE","name":"赛为智能","type":"CS","preclose":20.39,"low":20.3,"close":20.68,"volume":8446589,"date":20170929,"high":20.75,"open":20.3,"amount":173634419,"change":0.014285714285714244},{"_id":"59d0cb7ef2c709b231daa0a9","symbol":"300040.XSHE","name":"九洲电气","type":"CS","preclose":11.4,"low":11.52,"close":11.8,"volume":3894351,"date":20170929,"high":11.8,"open":11.52,"amount":45398965,"change":0.03472222222222225},{"_id":"59d0cb7ef2c709b231daa0b2","symbol":"300049.XSHE","name":"福瑞股份","type":"CS","preclose":16,"low":15.91,"close":16.26,"volume":2668751,"date":20170929,"high":16.26,"open":16.04,"amount":42940294,"change":0.01620947630922703},{"_id":"59d0cb7ef2c709b231daa0ae","symbol":"300045.XSHE","name":"华力创通","type":"CS","preclose":12.08,"low":12.01,"close":12.46,"volume":8751476,"date":20170929,"high":12.51,"open":12.12,"amount":107471095,"change":0.03135313531353142},{"_id":"59d0cb7ef2c709b231daa0b3","symbol":"300050.XSHE","name":"世纪鼎利","type":"CS","preclose":11.03,"low":10.95,"close":11.59,"volume":35134015,"date":20170929,"high":12.13,"open":11.05,"amount":404529115,"change":0.05067873303167425},{"_id":"59d0cb7ef2c709b231daa0b5","symbol":"300052.XSHE","name":"中青宝","type":"CS","preclose":15.36,"low":15.36,"close":15.6,"volume":2645820,"date":20170929,"high":15.6,"open":15.39,"amount":41030275,"change":0.015594541910331397},{"_id":"59d0cb7ff2c709b231daa0b6","symbol":"300053.XSHE","name":"欧比特","type":"CS","preclose":15.67,"low":15.5,"close":16.08,"volume":24007467,"date":20170929,"high":16.25,"open":15.5,"amount":382349641,"change":0.026451612903225702},{"_id":"59d0cb7ff2c709b231daa0b8","symbol":"300055.XSHE","name":"万邦达","type":"CS","preclose":19.7,"low":19.55,"close":19.86,"volume":27793399,"date":20170929,"high":19.94,"open":19.8,"amount":548827213,"change":0.008080808080808088},{"_id":"59d0cb7ff2c709b231daa0b7","symbol":"300054.XSHE","name":"鼎龙股份","type":"CS","preclose":9.59,"low":9.42,"close":9.5,"volume":10493300,"date":20170929,"high":9.65,"open":9.6,"amount":99890740,"change":-0.009374999999999986},{"_id":"59d0cb7ff2c709b231daa0b9","symbol":"300056.XSHE","name":"三维丝","type":"CS","preclose":8.71,"low":8.43,"close":8.5,"volume":8085789,"date":20170929,"high":8.75,"open":8.75,"amount":69314108,"change":-0.024000000000000098},{"_id":"59d0cb7ff2c709b231daa0ba","symbol":"300057.XSHE","name":"万顺股份","type":"CS","preclose":11.83,"low":11.81,"close":11.96,"volume":1682607,"date":20170929,"high":12.03,"open":11.83,"amount":20061606,"change":0.010989010989011056},{"_id":"59d0cb7ff2c709b231daa0bc","symbol":"300059.XSHE","name":"东方财富","type":"CS","preclose":13.69,"low":13.74,"close":13.83,"volume":66828973,"date":20170929,"high":14.04,"open":13.74,"amount":928656981,"change":0.010189228529839925},{"_id":"59d0cb7ff2c709b231daa0bb","symbol":"300058.XSHE","name":"蓝色光标","type":"CS","preclose":7.35,"low":7.33,"close":7.38,"volume":7613579,"date":20170929,"high":7.43,"open":7.35,"amount":56190069,"change":0.004081632653061259},{"_id":"59d0cb7ff2c709b231daa0bf","symbol":"300063.XSHE","name":"天龙集团","type":"CS","preclose":7.14,"low":7.11,"close":7.12,"volume":7091000,"date":20170929,"high":7.2,"open":7.13,"amount":50694748,"change":-0.0028050490883589864},{"_id":"59d0cb7ff2c709b231daa0c1","symbol":"300065.XSHE","name":"海兰信","type":"CS","preclose":21.75,"low":21.68,"close":21.99,"volume":6681390,"date":20170929,"high":22.19,"open":21.74,"amount":146761936,"change":0.011039558417663223},{"_id":"59d0cb7ff2c709b231daa0c0","symbol":"300064.XSHE","name":"豫金刚石","type":"CS","preclose":13.48,"low":13.25,"close":13.52,"volume":6381055,"date":20170929,"high":13.52,"open":13.48,"amount":85375913,"change":0.0029673590504450406},{"_id":"59d0cb7ff2c709b231daa0be","symbol":"300062.XSHE","name":"中能电气","type":"CS","preclose":10.19,"low":10.2,"close":10.4,"volume":4418130,"date":20170929,"high":10.45,"open":10.23,"amount":45782013,"change":0.02052785923753674},{"_id":"59d0cb7ff2c709b231daa0bd","symbol":"300061.XSHE","name":"康旗股份","type":"CS","preclose":17,"low":16.83,"close":17.1,"volume":921381,"date":20170929,"high":17.11,"open":16.83,"amount":15673785,"change":0.0059417706476530855},{"_id":"59d0cb7ff2c709b231daa0c3","symbol":"300067.XSHE","name":"安诺其","type":"CS","preclose":7.09,"low":7.11,"close":7.18,"volume":6266220,"date":20170929,"high":7.24,"open":7.15,"amount":45006234,"change":0.012587412587412567},{"_id":"59d0cb7ff2c709b231daa0c2","symbol":"300066.XSHE","name":"三川智慧","type":"CS","preclose":5.76,"low":5.73,"close":5.76,"volume":12831410,"date":20170929,"high":5.85,"open":5.74,"amount":74198812,"change":0},{"_id":"59d0cb7ff2c709b231daa0c4","symbol":"300068.XSHE","name":"南都电源","type":"CS","preclose":18.2,"low":17.98,"close":18.31,"volume":7789547,"date":20170929,"high":18.35,"open":18.24,"amount":141798948,"change":0.006030701754385934},{"_id":"59d0cb7ff2c709b231daa0c5","symbol":"300069.XSHE","name":"金利华电","type":"CS","preclose":39,"low":39,"close":39.57,"volume":545060,"date":20170929,"high":39.97,"open":39,"amount":21491908,"change":0.014615384615384622},{"_id":"59d0cb7ff2c709b231daa0c6","symbol":"300070.XSHE","name":"碧水源","type":"CS","preclose":17.87,"low":17.9,"close":18.01,"volume":15408304,"date":20170929,"high":18.05,"open":17.91,"amount":276903026,"change":0.007816862088218903},{"_id":"59d0cb7ff2c709b231daa0c7","symbol":"300071.XSHE","name":"华谊嘉信","type":"CS","preclose":8.16,"low":8.12,"close":8.2,"volume":3369242,"date":20170929,"high":8.21,"open":8.12,"amount":27555440,"change":0.0049261083743841316},{"_id":"59d0cb7ff2c709b231daa0c8","symbol":"300072.XSHE","name":"三聚环保","type":"CS","preclose":30.48,"low":30.02,"close":30.48,"volume":9279305,"date":20170929,"high":30.64,"open":30.51,"amount":281758898,"change":0},{"_id":"59d0cb7ff2c709b231daa0ca","symbol":"300074.XSHE","name":"华平股份","type":"CS","preclose":7.78,"low":7.77,"close":7.88,"volume":3467122,"date":20170929,"high":7.9,"open":7.79,"amount":27203486,"change":0.012836970474967862},{"_id":"59d0cb7ff2c709b231daa0c9","symbol":"300073.XSHE","name":"当升科技","type":"CS","preclose":32.42,"low":31.79,"close":32.52,"volume":13597389,"date":20170929,"high":33.18,"open":32.32,"amount":440247646,"change":0.003094059405940638},{"_id":"59d0cb7ff2c709b231daa0cb","symbol":"300075.XSHE","name":"数字政通","type":"CS","preclose":20.22,"low":20.24,"close":21.01,"volume":11314615,"date":20170929,"high":21.04,"open":20.28,"amount":233808399,"change":0.03895463510848139},{"_id":"59d0cb7ff2c709b231daa0cc","symbol":"300076.XSHE","name":"GQY视讯","type":"CS","preclose":8.45,"low":8.42,"close":8.71,"volume":16675137,"date":20170929,"high":8.72,"open":8.48,"amount":143520716,"change":0.03066037735849075},{"_id":"59d0cb7ff2c709b231daa0ce","symbol":"300078.XSHE","name":"思创医惠","type":"CS","preclose":14.3,"low":14.2,"close":14.32,"volume":11978855,"date":20170929,"high":14.49,"open":14.37,"amount":171564247,"change":0.0013917884481558507},{"_id":"59d0cb7ff2c709b231daa0cd","symbol":"300077.XSHE","name":"国民技术","type":"CS","preclose":15.75,"low":15.47,"close":15.84,"volume":41737094,"date":20170929,"high":16.14,"open":15.67,"amount":658568990,"change":0.005743458838544982},{"_id":"59d0cb7ff2c709b231daa0d0","symbol":"300080.XSHE","name":"易成新能","type":"CS","preclose":8.28,"low":8.26,"close":8.37,"volume":4711100,"date":20170929,"high":8.46,"open":8.29,"amount":39300819,"change":0.010856453558504207},{"_id":"59d0cb7ff2c709b231daa0cf","symbol":"300079.XSHE","name":"数码科技","type":"CS","preclose":5.37,"low":5.38,"close":5.45,"volume":13896072,"date":20170929,"high":5.47,"open":5.38,"amount":75617094,"change":0.014869888475836444},{"_id":"59d0cb7ff2c709b231daa0d3","symbol":"300083.XSHE","name":"劲胜智能","type":"CS","preclose":8.76,"low":8.69,"close":8.79,"volume":23950498,"date":20170929,"high":8.83,"open":8.77,"amount":210130274,"change":0.0034207525655643514},{"_id":"59d0cb7ff2c709b231daa0d5","symbol":"300085.XSHE","name":"银之杰","type":"CS","preclose":17.09,"low":16.71,"close":16.73,"volume":16374648,"date":20170907,"high":17.46,"open":17.06,"amount":279671354,"change":-0.021101992966002313},{"_id":"59d0cb7ff2c709b231daa0d1","symbol":"300081.XSHE","name":"恒信东方","type":"CS","preclose":13.48,"low":13.8,"close":14.83,"volume":41127351,"date":20170929,"high":14.83,"open":14,"amount":592904953,"change":0.0964285714285714},{"_id":"59d0cb7ff2c709b231daa0d4","symbol":"300084.XSHE","name":"海默科技","type":"CS","preclose":9.93,"low":9.5,"close":9.8,"volume":7128304,"date":20170929,"high":9.99,"open":9.99,"amount":69833680,"change":-0.013013013013012914},{"_id":"59d0cb7ff2c709b231daa0d2","symbol":"300082.XSHE","name":"奥克股份","type":"CS","preclose":7.43,"low":7.4,"close":7.5,"volume":4358290,"date":20170929,"high":7.52,"open":7.4,"amount":32594162,"change":0.009459459459459498},{"_id":"59d0cb7ff2c709b231daa0da","symbol":"300090.XSHE","name":"盛运环保","type":"CS","preclose":11.31,"low":11.12,"close":11.38,"volume":18179422,"date":20170929,"high":11.38,"open":11.33,"amount":204628657,"change":0.0061782877316858146},{"_id":"59d0cb7ff2c709b231daa0d8","symbol":"300088.XSHE","name":"长信科技","type":"CS","preclose":9.02,"low":8.81,"close":8.88,"volume":71614687,"date":20170929,"high":9.08,"open":8.95,"amount":640575837,"change":-0.015642458100558525},{"_id":"59d0cb7ff2c709b231daa0d6","symbol":"300086.XSHE","name":"康芝药业","type":"CS","preclose":12.25,"low":12.26,"close":12.5,"volume":2606850,"date":20170929,"high":12.64,"open":12.26,"amount":32557433,"change":0.020391517128874388},{"_id":"59d0cb7ff2c709b231daa0d7","symbol":"300087.XSHE","name":"荃银高科","type":"CS","preclose":11.35,"low":11.28,"close":11.38,"volume":1420666,"date":20170929,"high":11.47,"open":11.28,"amount":16144846,"change":0.0026595744680852074},{"_id":"59d0cb7ff2c709b231daa0d9","symbol":"300089.XSHE","name":"文化长城","type":"CS","preclose":15.54396576999976,"low":14.86510278197151,"close":14.925002457385768,"volume":4107801,"date":20170418,"high":15.783564471656788,"open":15.434149698406955,"amount":62649945,"change":-0.04010349288486421},{"_id":"59d0cb7ff2c709b231daa0dd","symbol":"300093.XSHE","name":"金刚玻璃","type":"CS","preclose":14.6,"low":14.6,"close":15.3,"volume":4245669,"date":20170929,"high":15.37,"open":14.6,"amount":63879449,"change":0.04794520547945213},{"_id":"59d0cb7ff2c709b231daa0db","symbol":"300091.XSHE","name":"金通灵","type":"CS","preclose":17.02,"low":16.83,"close":17.09,"volume":1872623,"date":20170920,"high":17.1,"open":17.02,"amount":31757452,"change":0.004112808460634564},{"_id":"59d0cb7ff2c709b231daa0df","symbol":"300095.XSHE","name":"华伍股份","type":"CS","preclose":9.92,"low":9.86,"close":9.96,"volume":1284589,"date":20170929,"high":10.03,"open":10.03,"amount":12746861,"change":0.003988035892323123},{"_id":"59d0cb7ff2c709b231daa0de","symbol":"300094.XSHE","name":"国联水产","type":"CS","preclose":6.68,"low":6.69,"close":6.76,"volume":3344629,"date":20170929,"high":6.78,"open":6.7,"amount":22563437,"change":0.011940298507462697},{"_id":"59d0cb7ff2c709b231daa0dc","symbol":"300092.XSHE","name":"科新机电","type":"CS","preclose":12.23,"low":12.18,"close":12.7,"volume":4550176,"date":20170413,"high":12.75,"open":12.26,"amount":57019113,"change":0.038336052202283755},{"_id":"59d0cb7ff2c709b231daa0e0","symbol":"300096.XSHE","name":"易联众","type":"CS","preclose":15.28,"low":15.23,"close":15.79,"volume":7038924,"date":20170929,"high":15.86,"open":15.3,"amount":109404048,"change":0.03333333333333332},{"_id":"59d0cb7ff2c709b231daa0e2","symbol":"300098.XSHE","name":"高新兴","type":"CS","preclose":14.37,"low":14.14,"close":14.45,"volume":14476480,"date":20170929,"high":14.46,"open":14.43,"amount":207079431,"change":0.005544005544005549},{"_id":"59d0cb7ff2c709b231daa0e1","symbol":"300097.XSHE","name":"智云股份","type":"CS","preclose":28.98,"low":28.9,"close":29.45,"volume":2800788,"date":20170929,"high":29.54,"open":29.05,"amount":81769846,"change":0.016179001721170358},{"_id":"59d0cb7ff2c709b231daa0e3","symbol":"300099.XSHE","name":"精准信息","type":"CS","preclose":8.24,"low":8.15,"close":8.28,"volume":8752813,"date":20170929,"high":8.42,"open":8.16,"amount":72450905,"change":0.004901960784313621},{"_id":"59d0cb7ff2c709b231daa0e4","symbol":"300100.XSHE","name":"双林股份","type":"CS","preclose":26.11988388231655,"low":25.58029944098331,"close":25.960007010810404,"volume":5288667,"date":20170331,"high":26.57952988789672,"open":26.139868491254816,"amount":137711014,"change":-0.006116207951070351},{"_id":"59d0cb7ff2c709b231daa0e5","symbol":"300101.XSHE","name":"振芯科技","type":"CS","preclose":14.95,"low":14.79,"close":15.24,"volume":11412102,"date":20170929,"high":15.3,"open":14.8,"amount":171780235,"change":0.019594594594594655},{"_id":"59d0cb7ff2c709b231daa0e6","symbol":"300102.XSHE","name":"乾照光电","type":"CS","preclose":9,"low":8.97,"close":9.05,"volume":7782468,"date":20170929,"high":9.13,"open":9,"amount":70414673,"change":0.005555555555555635},{"_id":"59d0cb7ff2c709b231daa0ea","symbol":"300106.XSHE","name":"西部牧业","type":"CS","preclose":9.65,"low":9.63,"close":9.81,"volume":2228941,"date":20170929,"high":9.88,"open":9.63,"amount":21728976,"change":0.016614745586708217},{"_id":"59d0cb7ff2c709b231daa0e9","symbol":"300105.XSHE","name":"龙源技术","type":"CS","preclose":6.98,"low":6.99,"close":7.05,"volume":5096503,"date":20170929,"high":7.1,"open":7,"amount":35901203,"change":0.009999999999999913},{"_id":"59d0cb7ff2c709b231daa0e7","symbol":"300103.XSHE","name":"达刚路机","type":"CS","preclose":19.84,"low":19.81,"close":19.91,"volume":1368370,"date":20170929,"high":19.99,"open":19.87,"amount":27204426,"change":0.003522898842476109},{"_id":"59d0cb7ff2c709b231daa0e8","symbol":"300104.XSHE","name":"乐视网","type":"CS","preclose":15.515833986665353,"low":15.186135003046578,"close":15.326007299127271,"volume":47945836,"date":20170414,"high":15.620738208725873,"open":15.48586135179092,"amount":736870939,"change":-0.012258064516128993},{"_id":"59d0cb7ff2c709b231daa0eb","symbol":"300107.XSHE","name":"建新股份","type":"CS","preclose":6.73,"low":6.74,"close":6.79,"volume":3620941,"date":20170929,"high":6.82,"open":6.74,"amount":24588366,"change":0.008902077151335253},{"_id":"59d0cb7ff2c709b231daa0ec","symbol":"300108.XSHE","name":"吉药控股","type":"CS","preclose":9.14,"low":9.11,"close":9.21,"volume":3481918,"date":20170929,"high":9.22,"open":9.16,"amount":31961474,"change":0.0076419213973799435},{"_id":"59d0cb7ff2c709b231daa0f0","symbol":"300112.XSHE","name":"万讯自控","type":"CS","preclose":10.91,"low":10.88,"close":11.05,"volume":1251764,"date":20170929,"high":11.08,"open":10.88,"amount":13772817,"change":0.01286764705882358},{"_id":"59d0cb7ff2c709b231daa0ee","symbol":"300110.XSHE","name":"华仁药业","type":"CS","preclose":11.2,"low":11.05,"close":11.16,"volume":2958872,"date":20170929,"high":11.2,"open":11.16,"amount":32881013,"change":-0.0035842293906809273},{"_id":"59d0cb7ff2c709b231daa0ed","symbol":"300109.XSHE","name":"新开源","type":"CS","preclose":46.60969213650981,"low":45.90121683321454,"close":46.46001425553194,"volume":1477059,"date":20170324,"high":46.849176746074406,"open":46.60969213650981,"amount":68486677,"change":-0.0032113037893383737},{"_id":"59d0cb7ff2c709b231daa0f1","symbol":"300113.XSHE","name":"顺网科技","type":"CS","preclose":18.96,"low":18.95,"close":19.2,"volume":6895884,"date":20170929,"high":19.25,"open":19.04,"amount":131660528,"change":0.012605042016806641},{"_id":"59d0cb7ff2c709b231daa0ef","symbol":"300111.XSHE","name":"向日葵","type":"CS","preclose":4.07,"low":4.05,"close":4.13,"volume":4844643,"date":20170929,"high":4.13,"open":4.06,"amount":19856258,"change":0.014778325123152615},{"_id":"59d0cb7ff2c709b231daa0f5","symbol":"300117.XSHE","name":"嘉寓股份","type":"CS","preclose":7.63,"low":7.6,"close":7.81,"volume":15629219,"date":20170929,"high":7.84,"open":7.67,"amount":120988822,"change":0.023468057366362413},{"_id":"59d0cb7ff2c709b231daa0f3","symbol":"300115.XSHE","name":"长盈精密","type":"CS","preclose":34.81,"low":34.52,"close":34.57,"volume":5859158,"date":20170929,"high":35.49,"open":34.88,"amount":203768018,"change":-0.006880733944954185},{"_id":"59d0cb7ff2c709b231daa0f6","symbol":"300118.XSHE","name":"东方日升","type":"CS","preclose":13.83,"low":13.66,"close":13.75,"volume":3264990,"date":20170929,"high":13.89,"open":13.89,"amount":44959550,"change":-0.005759539236861056},{"_id":"59d0cb7ff2c709b231daa0f4","symbol":"300116.XSHE","name":"坚瑞沃能","type":"CS","preclose":11.1,"low":11.05,"close":11.21,"volume":18692745,"date":20170929,"high":11.32,"open":11.06,"amount":209272203,"change":0.009945750452079676},{"_id":"59d0cb7ff2c709b231daa0f2","symbol":"300114.XSHE","name":"中航电测","type":"CS","preclose":12.23,"low":12.12,"close":12.35,"volume":1482457,"date":20170929,"high":12.35,"open":12.22,"amount":18232274,"change":0.009819967266775713},{"_id":"59d0cb7ff2c709b231daa0f9","symbol":"300121.XSHE","name":"阳谷华泰","type":"CS","preclose":15.25,"low":15.2,"close":15.8,"volume":2849239,"date":20170929,"high":15.84,"open":15.35,"amount":44313192,"change":0.03583061889250819},{"_id":"59d0cb7ff2c709b231daa0f8","symbol":"300120.XSHE","name":"经纬电材","type":"CS","preclose":13.09,"low":13.1,"close":13.38,"volume":1453096,"date":20170929,"high":13.42,"open":13.12,"amount":19345117,"change":0.022103658536585438},{"_id":"59d0cb7ff2c709b231daa0f7","symbol":"300119.XSHE","name":"瑞普生物","type":"CS","preclose":13.51,"low":13.49,"close":13.54,"volume":515200,"date":20170929,"high":13.59,"open":13.58,"amount":6969508,"change":0.0022091310751104092},{"_id":"59d0cb7ff2c709b231daa0fa","symbol":"300122.XSHE","name":"智飞生物","type":"CS","preclose":26.5,"low":26.4,"close":26.79,"volume":5969545,"date":20170929,"high":27,"open":26.52,"amount":159825957,"change":0.010935143288084433},{"_id":"59d0cb7ff2c709b231daa0fb","symbol":"300123.XSHE","name":"太阳鸟","type":"CS","preclose":15.2,"low":14.96,"close":15.3,"volume":9777771,"date":20170929,"high":15.38,"open":15.11,"amount":148720529,"change":0.006618133686300557},{"_id":"59d0cb7ff2c709b231daa0fc","symbol":"300124.XSHE","name":"汇川技术","type":"CS","preclose":28.73,"low":28.43,"close":28.9,"volume":7904903,"date":20170929,"high":29.13,"open":28.85,"amount":228072701,"change":0.005892547660311894},{"_id":"59d0cb7ff2c709b231daa0fd","symbol":"300125.XSHE","name":"易世达","type":"CS","preclose":27.6,"low":27.51,"close":27.63,"volume":257021,"date":20170929,"high":27.8,"open":27.8,"amount":7100797,"change":0.001079136690647395},{"_id":"59d0cb7ff2c709b231daa0fe","symbol":"300126.XSHE","name":"锐奇股份","type":"CS","preclose":7.83,"low":7.84,"close":7.99,"volume":1881454,"date":20170929,"high":8.07,"open":7.84,"amount":14986058,"change":0.02040816326530614},{"_id":"59d0cb7ff2c709b231daa101","symbol":"300129.XSHE","name":"泰胜风能","type":"CS","preclose":7.65,"low":7.64,"close":7.68,"volume":1586200,"date":20170929,"high":7.72,"open":7.66,"amount":12174067,"change":0.003916449086161796},{"_id":"59d0cb7ff2c709b231daa103","symbol":"300131.XSHE","name":"英唐智控","type":"CS","preclose":8.07,"low":8.02,"close":8.07,"volume":2678789,"date":20170929,"high":8.11,"open":8.04,"amount":21571740,"change":0},{"_id":"59d0cb7ff2c709b231daa100","symbol":"300128.XSHE","name":"锦富技术","type":"CS","preclose":10.02,"low":10.02,"close":10.1,"volume":11217110,"date":20170929,"high":10.16,"open":10.05,"amount":113106816,"change":0.00796019900497513},{"_id":"59d0cb7ff2c709b231daa108","symbol":"300136.XSHE","name":"信维通信","type":"CS","preclose":42.2,"low":41.8,"close":42,"volume":6995284,"date":20170929,"high":42.75,"open":42.35,"amount":295654302,"change":-0.004722550177095698},{"_id":"59d0cb7ff2c709b231daa105","symbol":"300133.XSHE","name":"华策影视","type":"CS","preclose":10.91,"low":10.84,"close":10.91,"volume":12137007,"date":20170929,"high":11.08,"open":10.92,"amount":132857468,"change":0},{"_id":"59d0cb7ff2c709b231daa106","symbol":"300134.XSHE","name":"大富科技","type":"CS","preclose":18.1,"low":18.02,"close":19.01,"volume":18343061,"date":20170929,"high":19.05,"open":18.1,"amount":342536186,"change":0.05027624309392265},{"_id":"59d0cb7ff2c709b231daa10a","symbol":"300138.XSHE","name":"晨光生物","type":"CS","preclose":13.09,"low":12.86,"close":12.98,"volume":2417133,"date":20170929,"high":13.15,"open":13,"amount":31415765,"change":-0.008461538461538418},{"_id":"59d0cb7ff2c709b231daa102","symbol":"300130.XSHE","name":"新国都","type":"CS","preclose":21.15,"low":20.8,"close":20.8,"volume":2202906,"date":20170925,"high":21.43,"open":21.12,"amount":46569028,"change":-0.016571969696969596},{"_id":"59d0cb7ff2c709b231daa10b","symbol":"300139.XSHE","name":"晓程科技","type":"CS","preclose":10.05,"low":10.05,"close":10.19,"volume":3949126,"date":20170929,"high":10.27,"open":10.05,"amount":40148180,"change":0.013930348258706347},{"_id":"59d0cb7ff2c709b231daa10f","symbol":"300143.XSHE","name":"星普医科","type":"CS","preclose":29.66,"low":29.02,"close":29.4,"volume":844980,"date":20170929,"high":29.68,"open":29.68,"amount":24743628,"change":-0.008760107816711642},{"_id":"59d0cb7ff2c709b231daa110","symbol":"300144.XSHE","name":"宋城演艺","type":"CS","preclose":18.61,"low":18.55,"close":18.72,"volume":3177607,"date":20170929,"high":18.74,"open":18.62,"amount":59268579,"change":0.005907626208378057},{"_id":"59d0cb7ff2c709b231daa107","symbol":"300135.XSHE","name":"宝利国际","type":"CS","preclose":4.45,"low":4.45,"close":4.48,"volume":3929308,"date":20170929,"high":4.49,"open":4.45,"amount":17563700,"change":0.006741573033707921},{"_id":"59d0cb7ff2c709b231daa10c","symbol":"300140.XSHE","name":"中环装备","type":"CS","preclose":16.15,"low":16.66,"close":17.31,"volume":24693278,"date":20170712,"high":17.77,"open":16.9,"amount":427629626,"change":0.06863905325443788},{"_id":"59d0cb7ff2c709b231daa0ff","symbol":"300127.XSHE","name":"银河磁体","type":"CS","preclose":21.1,"low":20.96,"close":21.26,"volume":4574978,"date":20170929,"high":21.4,"open":21.1,"amount":96887976,"change":0.007582938388625599},{"_id":"59d0cb7ff2c709b231daa10d","symbol":"300141.XSHE","name":"和顺电气","type":"CS","preclose":16.23,"low":16.11,"close":16.74,"volume":13611562,"date":20170929,"high":16.95,"open":16.11,"amount":226293053,"change":0.031657355679701925},{"_id":"59d0cb7ff2c709b231daa104","symbol":"300132.XSHE","name":"青松股份","type":"CS","preclose":8.46,"low":8.46,"close":8.5,"volume":1485070,"date":20170929,"high":8.55,"open":8.5,"amount":12629910,"change":0.004705882352941076},{"_id":"59d0cb7ff2c709b231daa109","symbol":"300137.XSHE","name":"先河环保","type":"CS","preclose":25.05,"low":25.09,"close":26.02,"volume":17906359,"date":20170929,"high":26.1,"open":25.26,"amount":459729463,"change":0.03840063341250985},{"_id":"59d0cb7ff2c709b231daa10e","symbol":"300142.XSHE","name":"沃森生物","type":"CS","preclose":16.87,"low":16.68,"close":16.85,"volume":14072511,"date":20170929,"high":17.1,"open":16.83,"amount":237565485,"change":-0.0011883541295305748},{"_id":"59d0cb7ff2c709b231daa111","symbol":"300145.XSHE","name":"中金环境","type":"CS","preclose":16.93,"low":16.8,"close":16.92,"volume":3654449,"date":20170627,"high":17.03,"open":16.95,"amount":61734021,"change":-0.0005899705014748089},{"_id":"59d0cb7ff2c709b231daa112","symbol":"300146.XSHE","name":"汤臣倍健","type":"CS","preclose":13.29,"low":13.31,"close":13.64,"volume":19819362,"date":20170929,"high":13.68,"open":13.44,"amount":268383927,"change":0.026041666666666772},{"_id":"59d0cb7ff2c709b231daa113","symbol":"300147.XSHE","name":"香雪制药","type":"CS","preclose":9.91,"low":9.9,"close":9.92,"volume":2436322,"date":20170929,"high":9.97,"open":9.91,"amount":24200472,"change":0.0010090817356205638},{"_id":"59d0cb7ff2c709b231daa114","symbol":"300148.XSHE","name":"天舟文化","type":"CS","preclose":11.57,"low":11.52,"close":11.52,"volume":4105848,"date":20170929,"high":11.68,"open":11.55,"amount":47482661,"change":-0.004329004329004391},{"_id":"59d0cb7ff2c709b231daa115","symbol":"300149.XSHE","name":"量子高科","type":"CS","preclose":13.2,"low":13.03,"close":13.29,"volume":8846797,"date":20170929,"high":13.37,"open":13.12,"amount":116962171,"change":0.006859756097560965},{"_id":"59d0cb7ff2c709b231daa118","symbol":"300152.XSHE","name":"科融环境","type":"CS","preclose":6.89,"low":6.57,"close":6.73,"volume":26272518,"date":20170922,"high":6.84,"open":6.83,"amount":175957990,"change":-0.02342606149341131},{"_id":"59d0cb7ff2c709b231daa116","symbol":"300150.XSHE","name":"世纪瑞尔","type":"CS","preclose":7.03,"low":7.04,"close":7.13,"volume":1757400,"date":20170929,"high":7.16,"open":7.04,"amount":12499762,"change":0.014204545454545404},{"_id":"59d0cb7ff2c709b231daa117","symbol":"300151.XSHE","name":"昌红科技","type":"CS","preclose":9.6,"low":9.56,"close":9.6,"volume":2595652,"date":20170929,"high":9.65,"open":9.61,"amount":24895313,"change":0},{"_id":"59d0cb7ff2c709b231daa119","symbol":"300153.XSHE","name":"科泰电源","type":"CS","preclose":15.46,"low":15.47,"close":15.72,"volume":10248557,"date":20170929,"high":15.98,"open":15.48,"amount":161105921,"change":0.016795865633074922},{"_id":"59d0cb7ff2c709b231daa11a","symbol":"300154.XSHE","name":"瑞凌股份","type":"CS","preclose":8.3,"low":8.32,"close":8.38,"volume":981200,"date":20170929,"high":8.39,"open":8.33,"amount":8197518,"change":0.009603841536614654},{"_id":"59d0cb7ff2c709b231daa11c","symbol":"300156.XSHE","name":"神雾环保","type":"CS","preclose":26.84,"low":24.16,"close":24.16,"volume":22613348,"date":20170714,"high":27,"open":26.8,"amount":563474316,"change":-0.09999999999999999},{"_id":"59d0cb7ff2c709b231daa11b","symbol":"300155.XSHE","name":"安居宝","type":"CS","preclose":7.4,"low":7.4,"close":7.6,"volume":5414847,"date":20170929,"high":7.65,"open":7.4,"amount":40840283,"change":0.02702702702702693},{"_id":"59d0cb7ff2c709b231daa11e","symbol":"300158.XSHE","name":"振东制药","type":"CS","preclose":16.36,"low":16.29,"close":16.36,"volume":763212,"date":20170929,"high":16.58,"open":16.46,"amount":12538620,"change":0},{"_id":"59d0cb7ff2c709b231daa11f","symbol":"300159.XSHE","name":"新研股份","type":"CS","preclose":12.03,"low":11.97,"close":12.06,"volume":5607758,"date":20170929,"high":12.08,"open":12.04,"amount":67431728,"change":0.002491694352159563},{"_id":"59d0cb7ff2c709b231daa11d","symbol":"300157.XSHE","name":"恒泰艾普","type":"CS","preclose":11.91,"low":11.94,"close":12.34,"volume":32874359,"date":20170929,"high":12.38,"open":11.95,"amount":402887995,"change":0.03598326359832634},{"_id":"59d0cb7ff2c709b231daa120","symbol":"300160.XSHE","name":"秀强股份","type":"CS","preclose":8.57,"low":8.5,"close":8.68,"volume":6145980,"date":20170929,"high":8.72,"open":8.54,"amount":53074330,"change":0.012880562060889864},{"_id":"59d0cb7ff2c709b231daa121","symbol":"300161.XSHE","name":"华中数控","type":"CS","preclose":18.35,"low":18.25,"close":18.5,"volume":2533551,"date":20170929,"high":18.53,"open":18.33,"amount":46631324,"change":0.008183306055646404},{"_id":"59d0cb7ff2c709b231daa124","symbol":"300164.XSHE","name":"通源石油","type":"CS","preclose":6.04,"low":5.93,"close":6.06,"volume":10628224,"date":20170719,"high":6.07,"open":6.01,"amount":63770557,"change":0.003327787021630545},{"_id":"59d0cb7ff2c709b231daa123","symbol":"300163.XSHE","name":"先锋新材","type":"CS","preclose":7.60994120793711,"low":7.580137260647539,"close":7.600006558840587,"volume":3375750,"date":20170425,"high":7.749026295288441,"open":7.629810506130157,"amount":25820379,"change":-0.0013020833333333185},{"_id":"59d0cb7ff2c709b231daa122","symbol":"300162.XSHE","name":"雷曼股份","type":"CS","preclose":9.78,"low":9.78,"close":9.88,"volume":2472973,"date":20170929,"high":9.94,"open":9.78,"amount":24399488,"change":0.01022494887525577},{"_id":"59d0cb7ff2c709b231daa126","symbol":"300166.XSHE","name":"东方国信","type":"CS","preclose":14.94,"low":14.85,"close":15.04,"volume":8499819,"date":20170929,"high":15.12,"open":15,"amount":127399764,"change":0.006666666666666643},{"_id":"59d0cb7ff2c709b231daa125","symbol":"300165.XSHE","name":"天瑞仪器","type":"CS","preclose":7.98,"low":7.94,"close":8.04,"volume":7443624,"date":20170929,"high":8.12,"open":7.99,"amount":59697197,"change":0.00750938673341661},{"_id":"59d0cb7ff2c709b231daa129","symbol":"300169.XSHE","name":"天晟新材","type":"CS","preclose":7.48,"low":7.56,"close":7.74,"volume":8585051,"date":20170929,"high":8.11,"open":7.58,"amount":67159922,"change":0.0343007915567282},{"_id":"59d0cb7ff2c709b231daa128","symbol":"300168.XSHE","name":"万达信息","type":"CS","preclose":13.7,"low":13.74,"close":13.84,"volume":9517801,"date":20170929,"high":14.04,"open":13.75,"amount":132275633,"change":0.010181818181818222},{"_id":"59d0cb7ff2c709b231daa127","symbol":"300167.XSHE","name":"迪威视讯","type":"CS","preclose":14.98,"low":14.81,"close":15,"volume":3934623,"date":20170929,"high":15.12,"open":14.88,"amount":58768202,"change":0.0013440860215053476},{"_id":"59d0cb7ff2c709b231daa12a","symbol":"300170.XSHE","name":"汉得信息","type":"CS","preclose":11.73,"low":11.58,"close":11.61,"volume":8199067,"date":20170929,"high":11.89,"open":11.73,"amount":96094174,"change":-0.010230179028133076},{"_id":"59d0cb80f2c709b231daa12b","symbol":"300171.XSHE","name":"东富龙","type":"CS","preclose":11.01,"low":11.01,"close":11.05,"volume":2482003,"date":20170929,"high":11.08,"open":11.08,"amount":27397096,"change":0.003610108303249181},{"_id":"59d0cb80f2c709b231daa12c","symbol":"300172.XSHE","name":"中电环保","type":"CS","preclose":9.41,"low":9.43,"close":9.54,"volume":3084089,"date":20170929,"high":9.55,"open":9.43,"amount":29299877,"change":0.013785790031813256},{"_id":"59d0cb80f2c709b231daa12d","symbol":"300173.XSHE","name":"智慧松德","type":"CS","preclose":11.15,"low":11.1,"close":11.72,"volume":6391063,"date":20170929,"high":11.73,"open":11.17,"amount":73733027,"change":0.05102954341987469},{"_id":"59d0cb80f2c709b231daa12e","symbol":"300174.XSHE","name":"元力股份","type":"CS","preclose":28.29,"low":28.11,"close":28.6,"volume":251440,"date":20170929,"high":28.68,"open":28.42,"amount":7146284,"change":0.010907811400422317},{"_id":"59d0cb80f2c709b231daa132","symbol":"300178.XSHE","name":"腾邦国际","type":"CS","preclose":14.93,"low":14.9,"close":15.17,"volume":2769372,"date":20170929,"high":15.24,"open":14.91,"amount":41935439,"change":0.016096579476861182},{"_id":"59d0cb80f2c709b231daa131","symbol":"300177.XSHE","name":"中海达","type":"CS","preclose":11.8,"low":11.62,"close":11.64,"volume":2452734,"date":20170711,"high":11.85,"open":11.79,"amount":28735720,"change":-0.013570822731128088},{"_id":"59d0cb80f2c709b231daa133","symbol":"300179.XSHE","name":"四方达","type":"CS","preclose":7.19,"low":7.19,"close":7.27,"volume":3671175,"date":20170929,"high":7.28,"open":7.2,"amount":26616318,"change":0.011111111111110997},{"_id":"59d0cb80f2c709b231daa12f","symbol":"300175.XSHE","name":"朗源股份","type":"CS","preclose":8.15,"low":8.2,"close":8.33,"volume":4288099,"date":20170929,"high":8.39,"open":8.2,"amount":35659242,"change":0.02195121951219509},{"_id":"59d0cb80f2c709b231daa136","symbol":"300182.XSHE","name":"捷成股份","type":"CS","preclose":9.64,"low":9.6,"close":9.76,"volume":20856986,"date":20170929,"high":9.76,"open":9.69,"amount":202219649,"change":0.012383900928792489},{"_id":"59d0cb80f2c709b231daa138","symbol":"300184.XSHE","name":"力源信息","type":"CS","preclose":13.73,"low":13.75,"close":13.84,"volume":2513248,"date":20170929,"high":13.89,"open":13.75,"amount":34727479,"change":0.007999999999999959},{"_id":"59d0cb80f2c709b231daa130","symbol":"300176.XSHE","name":"鸿特精密","type":"CS","preclose":84.54,"low":83.82,"close":85.11,"volume":370401,"date":20170929,"high":85.69,"open":85.56,"amount":31639514,"change":0.006661991584852655},{"_id":"59d0cb80f2c709b231daa134","symbol":"300180.XSHE","name":"华峰超纤","type":"CS","preclose":24.08,"low":23.6,"close":24.1,"volume":1580000,"date":20170929,"high":24.33,"open":24.07,"amount":38093602,"change":0.0008309098462818083},{"_id":"59d0cb80f2c709b231daa13b","symbol":"300187.XSHE","name":"永清环保","type":"CS","preclose":11.06,"low":11.03,"close":11.2,"volume":1978178,"date":20170929,"high":11.2,"open":11.06,"amount":22018346,"change":0.012658227848101156},{"_id":"59d0cb80f2c709b231daa137","symbol":"300183.XSHE","name":"东软载波","type":"CS","preclose":21.45,"low":21.29,"close":21.85,"volume":4978912,"date":20170929,"high":22.12,"open":21.49,"amount":107905986,"change":0.018613308515588747},{"_id":"59d0cb80f2c709b231daa13d","symbol":"300189.XSHE","name":"神农基因","type":"CS","preclose":4.14,"low":4.12,"close":4.16,"volume":4394449,"date":20170929,"high":4.18,"open":4.14,"amount":18261390,"change":0.004830917874396247},{"_id":"59d0cb80f2c709b231daa135","symbol":"300181.XSHE","name":"佐力药业","type":"CS","preclose":7.26,"low":7.23,"close":7.43,"volume":5838686,"date":20170929,"high":7.45,"open":7.23,"amount":43071085,"change":0.0235131396957123},{"_id":"59d0cb80f2c709b231daa139","symbol":"300185.XSHE","name":"通裕重工","type":"CS","preclose":2.62,"low":2.62,"close":2.64,"volume":12493300,"date":20170929,"high":2.64,"open":2.62,"amount":32886744,"change":0.007633587786259549},{"_id":"59d0cb80f2c709b231daa140","symbol":"300192.XSHE","name":"科斯伍德","type":"CS","preclose":13.88,"low":13.61,"close":13.91,"volume":4488439,"date":20170929,"high":14.23,"open":13.91,"amount":62139664,"change":0.002156721782889961},{"_id":"59d0cb80f2c709b231daa13a","symbol":"300186.XSHE","name":"大华农","type":"CS","preclose":41.56,"low":41.85,"close":45.72,"volume":23516922,"date":20151016,"high":45.72,"open":41.9,"amount":1033082194,"change":0.0992840095465393},{"_id":"59d0cb80f2c709b231daa13c","symbol":"300188.XSHE","name":"美亚柏科","type":"CS","preclose":17.45,"low":17.41,"close":17.49,"volume":2945411,"date":20170929,"high":17.62,"open":17.41,"amount":51528177,"change":0.0022975301550832365},{"_id":"59d0cb80f2c709b231daa142","symbol":"300194.XSHE","name":"福安药业","type":"CS","preclose":6.75,"low":6.75,"close":6.79,"volume":2765800,"date":20170929,"high":6.82,"open":6.75,"amount":18784427,"change":0.005925925925925931},{"_id":"59d0cb80f2c709b231daa13e","symbol":"300190.XSHE","name":"维尔利","type":"CS","preclose":13.88,"low":13.87,"close":13.93,"volume":1400084,"date":20170929,"high":13.96,"open":13.87,"amount":19484154,"change":0.0036049026676278975},{"_id":"59d0cb80f2c709b231daa141","symbol":"300193.XSHE","name":"佳士科技","type":"CS","preclose":8.75,"low":8.73,"close":8.83,"volume":1615568,"date":20170929,"high":8.83,"open":8.73,"amount":14215073,"change":0.009163802978235975},{"_id":"59d0cb80f2c709b231daa13f","symbol":"300191.XSHE","name":"潜能恒信","type":"CS","preclose":27.03,"low":26.31,"close":26.58,"volume":7231224,"date":20170929,"high":27.3,"open":27,"amount":192829299,"change":-0.01666666666666677},{"_id":"59d0cb80f2c709b231daa143","symbol":"300195.XSHE","name":"长荣股份","type":"CS","preclose":14.5,"low":14.34,"close":14.69,"volume":1444558,"date":20170929,"high":14.72,"open":14.58,"amount":21097113,"change":0.013031550068587071},{"_id":"59d0cb80f2c709b231daa144","symbol":"300196.XSHE","name":"长海股份","type":"CS","preclose":13.03,"low":13.01,"close":13.18,"volume":3422452,"date":20170929,"high":13.28,"open":13.01,"amount":44954890,"change":0.01152959262106075},{"_id":"59d0cb80f2c709b231daa145","symbol":"300197.XSHE","name":"铁汉生态","type":"CS","preclose":12.32,"low":12.91,"close":13.54,"volume":56803943,"date":20170929,"high":13.55,"open":13.55,"amount":755273154,"change":0.0900369003690036},{"_id":"59d0cb80f2c709b231daa146","symbol":"300198.XSHE","name":"纳川股份","type":"CS","preclose":7.57,"low":7.29,"close":7.34,"volume":37228569,"date":20170929,"high":7.66,"open":7.54,"amount":277654586,"change":-0.030503978779840905},{"_id":"59d0cb80f2c709b231daa147","symbol":"300199.XSHE","name":"翰宇药业","type":"CS","preclose":16.72,"low":16.72,"close":16.74,"volume":4974247,"date":20170929,"high":16.97,"open":16.96,"amount":83779746,"change":0.0011792452830188427},{"_id":"59d0cb80f2c709b231daa14a","symbol":"300202.XSHE","name":"聚龙股份","type":"CS","preclose":17.47,"low":17.47,"close":17.65,"volume":4395451,"date":20170929,"high":17.75,"open":17.58,"amount":77506191,"change":0.010238907849829336},{"_id":"59d0cb80f2c709b231daa14b","symbol":"300203.XSHE","name":"聚光科技","type":"CS","preclose":33.36,"low":33.03,"close":33.28,"volume":2990393,"date":20170929,"high":33.49,"open":33.15,"amount":99359208,"change":-0.002413273001508244},{"_id":"59d0cb80f2c709b231daa148","symbol":"300200.XSHE","name":"高盟新材","type":"CS","preclose":13,"low":12.76,"close":13.09,"volume":1220462,"date":20170929,"high":13.13,"open":12.89,"amount":15844268,"change":0.006982156710628383},{"_id":"59d0cb80f2c709b231daa14f","symbol":"300207.XSHE","name":"欣旺达","type":"CS","preclose":12.26,"low":12.23,"close":12.39,"volume":12044803,"date":20170929,"high":12.44,"open":12.33,"amount":148640591,"change":0.010543390105433965},{"_id":"59d0cb80f2c709b231daa14d","symbol":"300205.XSHE","name":"天喻信息","type":"CS","preclose":11.61,"low":11.46,"close":11.75,"volume":6187775,"date":20170929,"high":11.85,"open":11.59,"amount":72194563,"change":0.012079378774805916},{"_id":"59d0cb80f2c709b231daa149","symbol":"300201.XSHE","name":"海伦哲","type":"CS","preclose":7.97,"low":7.96,"close":8,"volume":4095378,"date":20170929,"high":8.04,"open":8.02,"amount":32763521,"change":0.0037406483790524},{"_id":"59d0cb80f2c709b231daa152","symbol":"300210.XSHE","name":"森远股份","type":"CS","preclose":7.49,"low":7.47,"close":7.55,"volume":3093619,"date":20170929,"high":7.56,"open":7.53,"amount":23205490,"change":0.007968127490039788},{"_id":"59d0cb80f2c709b231daa14c","symbol":"300204.XSHE","name":"舒泰神","type":"CS","preclose":15.36,"low":15.2,"close":15.25,"volume":1504479,"date":20170929,"high":15.43,"open":15.36,"amount":23030729,"change":-0.007161458333333297},{"_id":"59d0cb80f2c709b231daa14e","symbol":"300206.XSHE","name":"理邦仪器","type":"CS","preclose":8.97,"low":8.99,"close":9.13,"volume":2347569,"date":20170929,"high":9.17,"open":8.99,"amount":21308777,"change":0.017797552836484997},{"_id":"59d0cb80f2c709b231daa157","symbol":"300215.XSHE","name":"电科院","type":"CS","preclose":11.49,"low":11.45,"close":11.63,"volume":9726438,"date":20170929,"high":11.74,"open":11.45,"amount":112903334,"change":0.01222707423580791},{"_id":"59d0cb80f2c709b231daa151","symbol":"300209.XSHE","name":"天泽信息","type":"CS","preclose":21.68,"low":21.6,"close":21.9,"volume":3985531,"date":20170929,"high":22.08,"open":21.61,"amount":87038254,"change":0.010180472003701938},{"_id":"59d0cb80f2c709b231daa153","symbol":"300211.XSHE","name":"亿通科技","type":"CS","preclose":8.45,"low":8.43,"close":9.12,"volume":11227974,"date":20170929,"high":9.3,"open":8.47,"amount":101043975,"change":0.07910271546635182},{"_id":"59d0cb80f2c709b231daa156","symbol":"300214.XSHE","name":"日科化学","type":"CS","preclose":7.08,"low":7.08,"close":7.12,"volume":1651301,"date":20170929,"high":7.14,"open":7.1,"amount":11739872,"change":0.005633802816901414},{"_id":"59d0cb80f2c709b231daa158","symbol":"300216.XSHE","name":"千山药机","type":"CS","preclose":22.82,"low":22.78,"close":22.93,"volume":3107332,"date":20170929,"high":23.08,"open":23.04,"amount":71265754,"change":0.004774305555555531},{"_id":"59d0cb80f2c709b231daa15b","symbol":"300219.XSHE","name":"鸿利智汇","type":"CS","preclose":13.03,"low":12.9,"close":13.07,"volume":2267017,"date":20170929,"high":13.14,"open":13.08,"amount":29641650,"change":0.003058103975535239},{"_id":"59d0cb80f2c709b231daa15c","symbol":"300220.XSHE","name":"金运激光","type":"CS","preclose":19.89,"low":19.71,"close":20.28,"volume":1727300,"date":20170929,"high":20.49,"open":19.79,"amount":34852603,"change":0.019706922688226408},{"_id":"59d0cb80f2c709b231daa150","symbol":"300208.XSHE","name":"恒顺众昇","type":"CS","preclose":15.6,"low":15.62,"close":16,"volume":6119552,"date":20170929,"high":16,"open":15.69,"amount":97048141,"change":0.02549394518801787},{"_id":"59d0cb80f2c709b231daa154","symbol":"300212.XSHE","name":"易华录","type":"CS","preclose":29.18,"low":28.9,"close":29.8,"volume":8684421,"date":20170929,"high":29.83,"open":29.25,"amount":255233781,"change":0.02119658119658123},{"_id":"59d0cb80f2c709b231daa155","symbol":"300213.XSHE","name":"佳讯飞鸿","type":"CS","preclose":9.32,"low":9.28,"close":9.6,"volume":7056691,"date":20170929,"high":9.62,"open":9.32,"amount":66832556,"change":0.030042918454935553},{"_id":"59d0cb80f2c709b231daa15a","symbol":"300218.XSHE","name":"安利股份","type":"CS","preclose":10.87,"low":10.81,"close":10.99,"volume":736689,"date":20170929,"high":11,"open":10.89,"amount":8052955,"change":0.011019283746556564},{"_id":"59d0cb80f2c709b231daa159","symbol":"300217.XSHE","name":"东方电热","type":"CS","preclose":3.6,"low":3.59,"close":3.66,"volume":7356019,"date":20170929,"high":3.66,"open":3.6,"amount":26679706,"change":0.01666666666666668},{"_id":"59d0cb80f2c709b231daa15d","symbol":"300221.XSHE","name":"银禧科技","type":"CS","preclose":15.57,"low":15.6,"close":15.91,"volume":7706502,"date":20170929,"high":16.09,"open":15.78,"amount":122572799,"change":0.021546261089987317},{"_id":"59d0cb80f2c709b231daa15e","symbol":"300222.XSHE","name":"科大智能","type":"CS","preclose":24.47,"low":24.11,"close":25.7,"volume":45534082,"date":20170731,"high":26.92,"open":24.35,"amount":1183036244,"change":0.050513347022587286},{"_id":"59d0cb80f2c709b231daa15f","symbol":"300223.XSHE","name":"北京君正","type":"CS","preclose":32.89,"low":30.37,"close":31.71,"volume":10548767,"date":20170929,"high":32,"open":31.28,"amount":328974450,"change":-0.0377237851662404},{"_id":"59d0cb80f2c709b231daa160","symbol":"300224.XSHE","name":"正海磁材","type":"CS","preclose":13.14,"low":13.13,"close":13.38,"volume":15252778,"date":20170929,"high":13.56,"open":13.3,"amount":203250292,"change":0.018045112781954902},{"_id":"59d0cb80f2c709b231daa163","symbol":"300227.XSHE","name":"光韵达","type":"CS","preclose":26.83,"low":26.52,"close":28.21,"volume":3331101,"date":20170929,"high":28.88,"open":26.83,"amount":92484725,"change":0.05143496086470379},{"_id":"59d0cb80f2c709b231daa164","symbol":"300228.XSHE","name":"富瑞特装","type":"CS","preclose":12.8,"low":12.68,"close":12.92,"volume":7376687,"date":20170929,"high":12.96,"open":12.81,"amount":94616287,"change":0.009367681498828979},{"_id":"59d0cb80f2c709b231daa161","symbol":"300225.XSHE","name":"金力泰","type":"CS","preclose":15.15,"low":15.07,"close":15.8,"volume":9337877,"date":20170929,"high":15.85,"open":15.08,"amount":145918665,"change":0.04310344827586209},{"_id":"59d0cb80f2c709b231daa162","symbol":"300226.XSHE","name":"上海钢联","type":"CS","preclose":38.39,"low":38.4,"close":38.78,"volume":1272721,"date":20170929,"high":38.83,"open":38.41,"amount":49152473,"change":0.010153605831814648},{"_id":"59d0cb80f2c709b231daa168","symbol":"300232.XSHE","name":"洲明科技","type":"CS","preclose":14.9,"low":14.9,"close":15.13,"volume":4087501,"date":20170929,"high":15.31,"open":14.93,"amount":62019690,"change":0.015405224380442091},{"_id":"59d0cb80f2c709b231daa165","symbol":"300229.XSHE","name":"拓尔思","type":"CS","preclose":14.18,"low":14.06,"close":14.25,"volume":3707292,"date":20170929,"high":14.41,"open":14.2,"amount":52702392,"change":0.004929577464788753},{"_id":"59d0cb80f2c709b231daa166","symbol":"300230.XSHE","name":"永利股份","type":"CS","preclose":15.07,"low":15.09,"close":15.24,"volume":1514840,"date":20170929,"high":15.3,"open":15.12,"amount":23025870,"change":0.01124338624338624},{"_id":"59d0cb80f2c709b231daa169","symbol":"300233.XSHE","name":"金城医药","type":"CS","preclose":20.1,"low":20.03,"close":20.21,"volume":846500,"date":20170929,"high":20.28,"open":20.28,"amount":17082244,"change":0.00542406311637078},{"_id":"59d0cb80f2c709b231daa167","symbol":"300231.XSHE","name":"银信科技","type":"CS","preclose":12.67,"low":12.65,"close":12.83,"volume":3368054,"date":20170929,"high":12.94,"open":12.68,"amount":43176728,"change":0.012618296529968466},{"_id":"59d0cb80f2c709b231daa16d","symbol":"300237.XSHE","name":"美晨科技","type":"CS","preclose":14.99,"low":15.01,"close":15.2,"volume":1669270,"date":20170929,"high":15.4,"open":15.01,"amount":25355649,"change":0.013990672884743443},{"_id":"59d0cb80f2c709b231daa16e","symbol":"300238.XSHE","name":"冠昊生物","type":"CS","preclose":24.94,"low":24.96,"close":25.14,"volume":1602567,"date":20170929,"high":25.36,"open":24.96,"amount":40245735,"change":0.008012820512820484},{"_id":"59d0cb80f2c709b231daa16a","symbol":"300234.XSHE","name":"开尔新材","type":"CS","preclose":11.3,"low":11.13,"close":11.15,"volume":4492151,"date":20170929,"high":11.36,"open":11.33,"amount":50336476,"change":-0.013239187996469582},{"_id":"59d0cb80f2c709b231daa172","symbol":"300242.XSHE","name":"明家联合","type":"CS","preclose":10.7,"low":10.43,"close":10.47,"volume":13866114,"date":20170929,"high":10.87,"open":10.7,"amount":147154151,"change":-0.021495327102803614},{"_id":"59d0cb80f2c709b231daa16b","symbol":"300235.XSHE","name":"方直科技","type":"CS","preclose":15.72,"low":15.53,"close":15.97,"volume":1275933,"date":20170929,"high":16,"open":15.71,"amount":20211429,"change":0.015913430935709738},{"_id":"59d0cb80f2c709b231daa173","symbol":"300243.XSHE","name":"瑞丰高材","type":"CS","preclose":11.19,"low":11.13,"close":11.97,"volume":4668080,"date":20170929,"high":12.25,"open":11.13,"amount":54967163,"change":0.07008086253369282},{"_id":"59d0cb80f2c709b231daa16f","symbol":"300239.XSHE","name":"东宝生物","type":"CS","preclose":6.27,"low":6.26,"close":6.36,"volume":1335280,"date":20170929,"high":6.36,"open":6.28,"amount":8429576,"change":0.01433121019108292},{"_id":"59d0cb80f2c709b231daa176","symbol":"300246.XSHE","name":"宝莱特","type":"CS","preclose":26.53,"low":26.43,"close":26.83,"volume":1920911,"date":20170929,"high":27.15,"open":26.55,"amount":51556574,"change":0.01129943502824848},{"_id":"59d0cb80f2c709b231daa170","symbol":"300240.XSHE","name":"飞力达","type":"CS","preclose":9.73,"low":9.72,"close":9.82,"volume":2782546,"date":20170929,"high":9.87,"open":9.72,"amount":27260808,"change":0.009259259259259245},{"_id":"59d0cb80f2c709b231daa174","symbol":"300244.XSHE","name":"迪安诊断","type":"CS","preclose":25.35,"low":25.36,"close":25.59,"volume":2957749,"date":20170929,"high":25.89,"open":25.36,"amount":75833981,"change":0.00946372239747628},{"_id":"59d0cb80f2c709b231daa175","symbol":"300245.XSHE","name":"天玑科技","type":"CS","preclose":14.23,"low":14.72,"close":15.22,"volume":18826996,"date":20170929,"high":15.59,"open":14.99,"amount":284146453,"change":0.06604402935290195},{"_id":"59d0cb80f2c709b231daa16c","symbol":"300236.XSHE","name":"上海新阳","type":"CS","preclose":33.33,"low":33.2,"close":35.08,"volume":5085931,"date":20170929,"high":35.19,"open":33.48,"amount":174692575,"change":0.052270011947431305},{"_id":"59d0cb80f2c709b231daa171","symbol":"300241.XSHE","name":"瑞丰光电","type":"CS","preclose":13.7,"low":13.57,"close":13.8,"volume":3226318,"date":20170929,"high":13.84,"open":13.84,"amount":44180301,"change":0.007225433526011664},{"_id":"59d0cb80f2c709b231daa177","symbol":"300247.XSHE","name":"乐金健康","type":"CS","preclose":6.22,"low":6.24,"close":6.54,"volume":29235694,"date":20170929,"high":6.8,"open":6.24,"amount":191941925,"change":0.05128205128205133},{"_id":"59d0cb80f2c709b231daa179","symbol":"300249.XSHE","name":"依米康","type":"CS","preclose":12.17,"low":12.13,"close":12.21,"volume":721900,"date":20170929,"high":12.37,"open":12.2,"amount":8807445,"change":0.00327868852459024},{"_id":"59d0cb80f2c709b231daa178","symbol":"300248.XSHE","name":"新开普","type":"CS","preclose":16.8,"low":16.7,"close":17.16,"volume":3158425,"date":20170929,"high":17.25,"open":16.7,"amount":53879902,"change":0.021556886227544876},{"_id":"59d0cb80f2c709b231daa17b","symbol":"300251.XSHE","name":"光线传媒","type":"CS","preclose":10.74,"low":10.62,"close":10.94,"volume":27643543,"date":20170929,"high":11.05,"open":10.9,"amount":300054005,"change":0.018348623853210944},{"_id":"59d0cb80f2c709b231daa17e","symbol":"300254.XSHE","name":"仟源医药","type":"CS","preclose":13.46,"low":13.43,"close":13.58,"volume":2111894,"date":20170929,"high":13.69,"open":13.46,"amount":28641372,"change":0.008915304606240654},{"_id":"59d0cb80f2c709b231daa17a","symbol":"300250.XSHE","name":"初灵信息","type":"CS","preclose":19.76,"low":19.28,"close":19.95,"volume":9353649,"date":20170929,"high":20.46,"open":19.61,"amount":185790758,"change":0.009688934217235988},{"_id":"59d0cb80f2c709b231daa17d","symbol":"300253.XSHE","name":"卫宁健康","type":"CS","preclose":7.7,"low":7.66,"close":7.71,"volume":9432951,"date":20170929,"high":7.8,"open":7.73,"amount":72877723,"change":0.0012936610608020422},{"_id":"59d0cb80f2c709b231daa17c","symbol":"300252.XSHE","name":"金信诺","type":"CS","preclose":23.66,"low":23.06,"close":23.93,"volume":14464336,"date":20170929,"high":24.35,"open":23.31,"amount":342829272,"change":0.011583011583011565},{"_id":"59d0cb80f2c709b231daa180","symbol":"300256.XSHE","name":"星星科技","type":"CS","preclose":10,"low":9.96,"close":10.12,"volume":9487767,"date":20170929,"high":10.2,"open":10,"amount":95575557,"change":0.011999999999999922},{"_id":"59d0cb80f2c709b231daa17f","symbol":"300255.XSHE","name":"常山药业","type":"CS","preclose":8.63,"low":8.58,"close":8.8,"volume":10548279,"date":20170929,"high":8.83,"open":8.63,"amount":91701122,"change":0.01969872537659327},{"_id":"59d0cb80f2c709b231daa182","symbol":"300258.XSHE","name":"精锻科技","type":"CS","preclose":16.01,"low":15.99,"close":16.36,"volume":3795246,"date":20170929,"high":16.44,"open":16.06,"amount":61634188,"change":0.02179327521793262},{"_id":"59d0cb80f2c709b231daa183","symbol":"300259.XSHE","name":"新天科技","type":"CS","preclose":10.56,"low":10.5,"close":10.62,"volume":2998065,"date":20170929,"high":10.68,"open":10.56,"amount":31624373,"change":0.0056818181818180605},{"_id":"59d0cb80f2c709b231daa181","symbol":"300257.XSHE","name":"开山股份","type":"CS","preclose":18.86,"low":18.78,"close":19.05,"volume":1701465,"date":20170929,"high":19.12,"open":18.87,"amount":32253438,"change":0.010068892421833666},{"_id":"59d0cb80f2c709b231daa184","symbol":"300260.XSHE","name":"新莱应材","type":"CS","preclose":13.41,"low":13.4,"close":13.5,"volume":925900,"date":20170929,"high":13.64,"open":13.4,"amount":12512949,"change":0.006716417910447751},{"_id":"59d0cb80f2c709b231daa185","symbol":"300261.XSHE","name":"雅本化学","type":"CS","preclose":9.62,"low":9.45,"close":9.62,"volume":1850695,"date":20170929,"high":9.62,"open":9.54,"amount":17652172,"change":0},{"_id":"59d0cb80f2c709b231daa187","symbol":"300263.XSHE","name":"隆华节能","type":"CS","preclose":8.73,"low":8.63,"close":9.19,"volume":54601879,"date":20170929,"high":9.25,"open":8.7,"amount":490971600,"change":0.0528735632183907},{"_id":"59d0cb80f2c709b231daa186","symbol":"300262.XSHE","name":"巴安水务","type":"CS","preclose":9.52,"low":9.52,"close":9.6,"volume":3599146,"date":20170929,"high":9.66,"open":9.54,"amount":34510112,"change":0.008385744234800846},{"_id":"59d0cb80f2c709b231daa18a","symbol":"300266.XSHE","name":"兴源环境","type":"CS","preclose":31.04,"low":29.68,"close":30.79,"volume":12200840,"date":20170929,"high":31.1,"open":31,"amount":369350976,"change":-0.008064516129032258},{"_id":"59d0cb80f2c709b231daa189","symbol":"300265.XSHE","name":"通光线缆","type":"CS","preclose":11.07,"low":11.06,"close":12.18,"volume":12936219,"date":20170929,"high":12.18,"open":11.1,"amount":153136471,"change":0.09999999999999995},{"_id":"59d0cb80f2c709b231daa188","symbol":"300264.XSHE","name":"佳创视讯","type":"CS","preclose":8.06,"low":8.04,"close":8.2,"volume":3323534,"date":20170929,"high":8.27,"open":8.11,"amount":27146093,"change":0.017262638717632405},{"_id":"59d0cb80f2c709b231daa18c","symbol":"300268.XSHE","name":"佳沃股份","type":"CS","preclose":31.78,"low":31.3,"close":31.66,"volume":1174000,"date":20170929,"high":32.39,"open":32.01,"amount":37113859,"change":-0.0037488284910965636},{"_id":"59d0cb80f2c709b231daa18b","symbol":"300267.XSHE","name":"尔康制药","type":"CS","preclose":12.727789838435655,"low":11.46000214472481,"close":11.46000214472481,"volume":23320370,"date":20170509,"high":12.707824677904775,"open":12.707824677904775,"amount":274488533,"change":-0.0997643362136685},{"_id":"59d0cb80f2c709b231daa18f","symbol":"300271.XSHE","name":"华宇软件","type":"CS","preclose":15.76,"low":15.53,"close":15.67,"volume":3967046,"date":20170929,"high":15.83,"open":15.76,"amount":62230676,"change":-0.0057106598984771485},{"_id":"59d0cb80f2c709b231daa18d","symbol":"300269.XSHE","name":"联建光电","type":"CS","preclose":18.51,"low":18.48,"close":18.7,"volume":1787832,"date":20170929,"high":18.8,"open":18.51,"amount":33291488,"change":0.010264721772015003},{"_id":"59d0cb80f2c709b231daa18e","symbol":"300270.XSHE","name":"中威电子","type":"CS","preclose":12,"low":11.9,"close":12.05,"volume":3666892,"date":20170929,"high":12.08,"open":12,"amount":43902520,"change":0.004166666666666726},{"_id":"59d0cb80f2c709b231daa190","symbol":"300272.XSHE","name":"开能环保","type":"CS","preclose":8.98,"low":8.93,"close":9.13,"volume":337434,"date":20170814,"high":9.17,"open":8.98,"amount":3067945,"change":0.016703786191536788},{"_id":"59d0cb80f2c709b231daa191","symbol":"300273.XSHE","name":"和佳股份","type":"CS","preclose":10.23,"low":10.22,"close":10.28,"volume":3679270,"date":20170929,"high":10.36,"open":10.22,"amount":37912117,"change":0.004892367906066432},{"_id":"59d0cb81f2c709b231daa192","symbol":"300274.XSHE","name":"阳光电源","type":"CS","preclose":16.73,"low":16.5,"close":16.83,"volume":14425159,"date":20170929,"high":16.93,"open":16.77,"amount":241295635,"change":0.005963029218843045},{"_id":"59d0cb81f2c709b231daa194","symbol":"300276.XSHE","name":"三丰智能","type":"CS","preclose":15.35,"low":15.36,"close":15.75,"volume":3314350,"date":20170929,"high":15.95,"open":15.4,"amount":52058824,"change":0.025974025974025997},{"_id":"59d0cb81f2c709b231daa193","symbol":"300275.XSHE","name":"梅安森","type":"CS","preclose":15.09,"low":15.04,"close":15.18,"volume":3806500,"date":20170929,"high":15.29,"open":15.08,"amount":57679289,"change":0.0059681697612732005},{"_id":"59d0cb81f2c709b231daa196","symbol":"300278.XSHE","name":"华昌达","type":"CS","preclose":20.31,"low":20.2,"close":20.95,"volume":4058720,"date":20170929,"high":20.96,"open":20.3,"amount":83983728,"change":0.03152709359605914},{"_id":"59d0cb81f2c709b231daa199","symbol":"300281.XSHE","name":"金明精机","type":"CS","preclose":14.98,"low":14.8,"close":15,"volume":486353,"date":20170929,"high":15,"open":14.83,"amount":7240514,"change":0.0013486176668914074},{"_id":"59d0cb81f2c709b231daa195","symbol":"300277.XSHE","name":"海联讯","type":"CS","preclose":9.99,"low":10.03,"close":10.99,"volume":13562160,"date":20170925,"high":10.99,"open":10.4,"amount":142999788,"change":0.09615384615384615},{"_id":"59d0cb81f2c709b231daa198","symbol":"300280.XSHE","name":"南通锻压","type":"CS","preclose":31.55,"low":31.3,"close":32.48,"volume":1227958,"date":20170908,"high":33,"open":31.47,"amount":39253073,"change":0.029551954242135248},{"_id":"59d0cb81f2c709b231daa197","symbol":"300279.XSHE","name":"和晶科技","type":"CS","preclose":12.01,"low":12,"close":12.05,"volume":2143660,"date":20170929,"high":12.2,"open":12.1,"amount":25873106,"change":0.0033057851239670184},{"_id":"59d0cb81f2c709b231daa19a","symbol":"300282.XSHE","name":"汇冠股份","type":"CS","preclose":19.88,"low":19.87,"close":20.12,"volume":907175,"date":20170929,"high":20.19,"open":19.99,"amount":18214472,"change":0.012006003001500851},{"_id":"59d0cb81f2c709b231daa19b","symbol":"300283.XSHE","name":"温州宏丰","type":"CS","preclose":6.87,"low":6.87,"close":7,"volume":1992235,"date":20170929,"high":7.04,"open":6.9,"amount":13881534,"change":0.01884057971014491},{"_id":"59d0cb81f2c709b231daa19e","symbol":"300286.XSHE","name":"安科瑞","type":"CS","preclose":20.46,"low":20.45,"close":20.72,"volume":877357,"date":20170929,"high":20.73,"open":20.46,"amount":18024168,"change":0.012707722385141642},{"_id":"59d0cb81f2c709b231daa19f","symbol":"300287.XSHE","name":"飞利信","type":"CS","preclose":9.02,"low":9.01,"close":9.37,"volume":26119744,"date":20170929,"high":9.37,"open":9.01,"amount":240648121,"change":0.03884572697003326},{"_id":"59d0cb81f2c709b231daa19c","symbol":"300284.XSHE","name":"苏交科","type":"CS","preclose":19.58,"low":19.55,"close":20.04,"volume":5262307,"date":20170929,"high":20.2,"open":19.58,"amount":104820203,"change":0.023493360572012303},{"_id":"59d0cb81f2c709b231daa1a0","symbol":"300288.XSHE","name":"朗玛信息","type":"CS","preclose":30,"low":29.85,"close":31.24,"volume":6837833,"date":20170929,"high":31.27,"open":29.85,"amount":209603844,"change":0.041541038525963095},{"_id":"59d0cb81f2c709b231daa19d","symbol":"300285.XSHE","name":"国瓷材料","type":"CS","preclose":23.41,"low":22.6,"close":23.03,"volume":5366111,"date":20170919,"high":23.62,"open":23.42,"amount":123527510,"change":-0.016225448334756573},{"_id":"59d0cb81f2c709b231daa1a3","symbol":"300291.XSHE","name":"华录百纳","type":"CS","preclose":19.920002627906893,"low":17.93,"close":17.93,"volume":804700,"date":20170929,"high":17.93,"open":17.93,"amount":14428271,"change":-0.11098731890166721},{"_id":"59d0cb81f2c709b231daa1a4","symbol":"300292.XSHE","name":"吴通控股","type":"CS","preclose":6.51,"low":6.44,"close":6.67,"volume":54589876,"date":20170929,"high":6.8,"open":6.52,"amount":361449306,"change":0.024539877300613522},{"_id":"59d0cb81f2c709b231daa1a1","symbol":"300289.XSHE","name":"利德曼","type":"CS","preclose":11.24,"low":10.9,"close":11.17,"volume":10548350,"date":20170929,"high":11.18,"open":11.05,"amount":116659298,"change":-0.006334841628959301},{"_id":"59d0cb81f2c709b231daa1a5","symbol":"300293.XSHE","name":"蓝英装备","type":"CS","preclose":13.3,"low":13.22,"close":13.55,"volume":743885,"date":20170929,"high":13.55,"open":13.26,"amount":9993011,"change":0.01885369532428356},{"_id":"59d0cb81f2c709b231daa1a2","symbol":"300290.XSHE","name":"荣科科技","type":"CS","preclose":11.29,"low":11.11,"close":11.38,"volume":6495843,"date":20170929,"high":11.45,"open":11.29,"amount":73225672,"change":0.007971656333038233},{"_id":"59d0cb81f2c709b231daa1a8","symbol":"300296.XSHE","name":"利亚德","type":"CS","preclose":19.53,"low":19.55,"close":20.15,"volume":11393737,"date":20170929,"high":20.34,"open":19.55,"amount":229441067,"change":0.03171355498721214},{"_id":"59d0cb81f2c709b231daa1a9","symbol":"300297.XSHE","name":"蓝盾股份","type":"CS","preclose":10.86,"low":10.87,"close":10.93,"volume":3483199,"date":20170929,"high":10.97,"open":10.88,"amount":38026371,"change":0.00643382352941179},{"_id":"59d0cb81f2c709b231daa1a6","symbol":"300294.XSHE","name":"博雅生物","type":"CS","preclose":35.64,"low":35.4,"close":35.49,"volume":1125715,"date":20170929,"high":35.83,"open":35.64,"amount":40020082,"change":-0.004208754208754169},{"_id":"59d0cb81f2c709b231daa1aa","symbol":"300298.XSHE","name":"三诺生物","type":"CS","preclose":21.49,"low":21.33,"close":21.76,"volume":1176450,"date":20170929,"high":21.93,"open":21.36,"amount":25561004,"change":0.012640449438202394},{"_id":"59d0cb81f2c709b231daa1a7","symbol":"300295.XSHE","name":"三六五网","type":"CS","preclose":21.31,"low":21.29,"close":22.23,"volume":5471148,"date":20170929,"high":22.5,"open":21.33,"amount":120981005,"change":0.043131739334271064},{"_id":"59d0cb81f2c709b231daa1ab","symbol":"300299.XSHE","name":"富春股份","type":"CS","preclose":14.6,"low":14.34,"close":14.49,"volume":39762047,"date":20170929,"high":15.08,"open":14.48,"amount":583080761,"change":-0.007596685082872889},{"_id":"59d0cb81f2c709b231daa1ad","symbol":"300301.XSHE","name":"长方集团","type":"CS","preclose":6.39,"low":6.4,"close":6.58,"volume":4345575,"date":20170929,"high":6.65,"open":6.4,"amount":28477877,"change":0.02968750000000006},{"_id":"59d0cb81f2c709b231daa1ae","symbol":"300302.XSHE","name":"同有科技","type":"CS","preclose":14.96,"low":14.85,"close":15.2,"volume":6521861,"date":20170929,"high":15.37,"open":15.06,"amount":98447222,"change":0.015936254980079577},{"_id":"59d0cb81f2c709b231daa1ac","symbol":"300300.XSHE","name":"汉鼎宇佑","type":"CS","preclose":17.9,"low":17.75,"close":18.14,"volume":3227945,"date":20170929,"high":18.38,"open":17.81,"amount":58713785,"change":0.013475575519371253},{"_id":"59d0cb81f2c709b231daa1af","symbol":"300303.XSHE","name":"聚飞光电","type":"CS","preclose":4.14,"low":4.13,"close":4.18,"volume":5901460,"date":20170929,"high":4.18,"open":4.14,"amount":24556682,"change":0.00966183574879228},{"_id":"59d0cb81f2c709b231daa1b0","symbol":"300304.XSHE","name":"云意电气","type":"CS","preclose":10.01,"low":10,"close":10.22,"volume":29822803,"date":20170929,"high":10.25,"open":10.03,"amount":302446666,"change":0.020937188434695997},{"_id":"59d0cb81f2c709b231daa1b1","symbol":"300305.XSHE","name":"裕兴股份","type":"CS","preclose":8.76,"low":8.76,"close":8.87,"volume":1297412,"date":20170929,"high":8.89,"open":8.76,"amount":11466414,"change":0.012557077625570711},{"_id":"59d0cb81f2c709b231daa1b2","symbol":"300306.XSHE","name":"远方信息","type":"CS","preclose":19.84,"low":19.84,"close":20.18,"volume":2729559,"date":20170929,"high":20.32,"open":19.86,"amount":54926830,"change":0.017119838872104727},{"_id":"59d0cb81f2c709b231daa1b6","symbol":"300310.XSHE","name":"宜通世纪","type":"CS","preclose":13.3,"low":13.23,"close":14,"volume":47506391,"date":20170929,"high":14.06,"open":13.45,"amount":653256358,"change":0.05204460966542746},{"_id":"59d0cb81f2c709b231daa1b7","symbol":"300311.XSHE","name":"任子行","type":"CS","preclose":15.69,"low":15.53,"close":15.56,"volume":4854858,"date":20170929,"high":15.85,"open":15.61,"amount":76073068,"change":-0.008327994875080014},{"_id":"59d0cb81f2c709b231daa1bb","symbol":"300315.XSHE","name":"掌趣科技","type":"CS","preclose":7.42,"low":7.43,"close":7.47,"volume":21430382,"date":20170929,"high":7.52,"open":7.45,"amount":160366051,"change":0.00671140939597313},{"_id":"59d0cb81f2c709b231daa1bc","symbol":"300316.XSHE","name":"晶盛机电","type":"CS","preclose":15.28,"low":15.07,"close":15.31,"volume":9449985,"date":20170929,"high":15.46,"open":15.27,"amount":144464191,"change":0.00196463654223976},{"_id":"59d0cb81f2c709b231daa1c0","symbol":"300320.XSHE","name":"海达股份","type":"CS","preclose":12.78,"low":12.66,"close":12.8,"volume":3146794,"date":20170929,"high":12.94,"open":12.9,"amount":40333574,"change":0.0015503875968993295},{"_id":"59d0cb81f2c709b231daa1c1","symbol":"300321.XSHE","name":"同大股份","type":"CS","preclose":22.88,"low":22.7,"close":22.99,"volume":1931297,"date":20170929,"high":23.1,"open":22.91,"amount":44211590,"change":0.004801396769969421},{"_id":"59d0cb81f2c709b231daa1c5","symbol":"300325.XSHE","name":"德威新材","type":"CS","preclose":6.07,"low":6.03,"close":6.11,"volume":6630086,"date":20170929,"high":6.14,"open":6.08,"amount":40316883,"change":0.006578947368421058},{"_id":"59d0cb81f2c709b231daa1c6","symbol":"300326.XSHE","name":"凯利泰","type":"CS","preclose":8.65,"low":8.6,"close":8.8,"volume":3694720,"date":20170929,"high":8.81,"open":8.6,"amount":32370275,"change":0.01744186046511632},{"_id":"59d0cb81f2c709b231daa1ca","symbol":"300330.XSHE","name":"华虹计通","type":"CS","preclose":12.8,"low":12.73,"close":13.21,"volume":3219484,"date":20170929,"high":13.25,"open":12.8,"amount":41777450,"change":0.03203125000000001},{"_id":"59d0cb81f2c709b231daa1cb","symbol":"300331.XSHE","name":"苏大维格","type":"CS","preclose":22.53,"low":22.51,"close":22.82,"volume":2896453,"date":20170929,"high":22.95,"open":22.61,"amount":65775706,"change":0.01282618310482084},{"_id":"59d0cb81f2c709b231daa1ce","symbol":"300334.XSHE","name":"津膜科技","type":"CS","preclose":21.3,"low":21.29,"close":22.33,"volume":20723384,"date":20170929,"high":22.33,"open":21.29,"amount":453989635,"change":0.04837952090183174},{"_id":"59d0cb81f2c709b231daa1b3","symbol":"300307.XSHE","name":"慈星股份","type":"CS","preclose":10.16,"low":10.16,"close":10.27,"volume":3445510,"date":20170929,"high":10.29,"open":10.2,"amount":35309647,"change":0.01078431372549014},{"_id":"59d0cb81f2c709b231daa1b4","symbol":"300308.XSHE","name":"中际装备","type":"CS","preclose":47,"low":47,"close":48.59,"volume":2941743,"date":20170929,"high":49.5,"open":47.4,"amount":142682306,"change":0.03354430379746843},{"_id":"59d0cb81f2c709b231daa1b8","symbol":"300312.XSHE","name":"邦讯技术","type":"CS","preclose":14.94,"low":14.56,"close":15.09,"volume":27736141,"date":20170929,"high":15.6,"open":14.78,"amount":420105880,"change":0.010148849797023029},{"_id":"59d0cb81f2c709b231daa1bd","symbol":"300317.XSHE","name":"珈伟股份","type":"CS","preclose":19.19,"low":18.8,"close":19.18,"volume":10521412,"date":20170929,"high":19.61,"open":19.3,"amount":201849922,"change":-0.0005181347150259877},{"_id":"59d0cb81f2c709b231daa1b9","symbol":"300313.XSHE","name":"天山生物","type":"CS","preclose":13.3,"low":12.64,"close":12.9,"volume":4588002,"date":20170929,"high":13.43,"open":13.3,"amount":60006625,"change":-0.030075187969924838},{"_id":"59d0cb81f2c709b231daa1c2","symbol":"300322.XSHE","name":"硕贝德","type":"CS","preclose":12.22,"low":12.2,"close":13.44,"volume":20105502,"date":20170929,"high":13.44,"open":12.26,"amount":259591339,"change":0.09951060358890693},{"_id":"59d0cb81f2c709b231daa1b5","symbol":"300309.XSHE","name":"吉艾科技","type":"CS","preclose":23.62,"low":23.63,"close":24.5,"volume":4643093,"date":20170929,"high":24.6,"open":23.63,"amount":112949459,"change":0.037240795598815025},{"_id":"59d0cb81f2c709b231daa1be","symbol":"300318.XSHE","name":"博晖创新","type":"CS","preclose":6.89,"low":6.91,"close":7.17,"volume":7505973,"date":20170929,"high":7.23,"open":6.96,"amount":53004919,"change":0.0402298850574713},{"_id":"59d0cb81f2c709b231daa1c7","symbol":"300327.XSHE","name":"中颖电子","type":"CS","preclose":33.25,"low":33,"close":34.2,"volume":7745130,"date":20170929,"high":34.23,"open":33.3,"amount":260750664,"change":0.028528528528528618},{"_id":"59d0cb81f2c709b231daa1ba","symbol":"300314.XSHE","name":"戴维医疗","type":"CS","preclose":15.25,"low":15.22,"close":15.65,"volume":1932500,"date":20170929,"high":15.66,"open":15.33,"amount":30027777,"change":0.026092628832354883},{"_id":"59d0cb81f2c709b231daa1c3","symbol":"300323.XSHE","name":"华灿光电","type":"CS","preclose":18.51,"low":18.16,"close":18.43,"volume":8873093,"date":20170929,"high":18.66,"open":18.55,"amount":163063767,"change":-0.004312668463611959},{"_id":"59d0cb81f2c709b231daa1cc","symbol":"300332.XSHE","name":"天壕环境","type":"CS","preclose":8.14,"low":8.09,"close":8.2,"volume":7712041,"date":20170929,"high":8.2,"open":8.1,"amount":62891495,"change":0.00740740740740725},{"_id":"59d0cb81f2c709b231daa1bf","symbol":"300319.XSHE","name":"麦捷科技","type":"CS","preclose":9.17,"low":9.13,"close":9.35,"volume":20242358,"date":20170929,"high":9.76,"open":9.18,"amount":190783941,"change":0.01960784313725487},{"_id":"59d0cb81f2c709b231daa1c8","symbol":"300328.XSHE","name":"宜安科技","type":"CS","preclose":11.6,"low":11.49,"close":11.79,"volume":4632639,"date":20170929,"high":11.95,"open":11.62,"amount":54449072,"change":0.016351118760757274},{"_id":"59d0cb81f2c709b231daa1c4","symbol":"300324.XSHE","name":"旋极信息","type":"CS","preclose":16.75,"low":16.46,"close":16.73,"volume":8506986,"date":20170929,"high":17,"open":16.9,"amount":142048639,"change":-0.0011834319526626968},{"_id":"59d0cb81f2c709b231daa1cd","symbol":"300333.XSHE","name":"兆日科技","type":"CS","preclose":11.7,"low":11.57,"close":11.64,"volume":6481350,"date":20170929,"high":11.79,"open":11.69,"amount":75392633,"change":-0.005132591958939155},{"_id":"59d0cb81f2c709b231daa1c9","symbol":"300329.XSHE","name":"海伦钢琴","type":"CS","preclose":10.54,"low":10.51,"close":10.67,"volume":1874629,"date":20170929,"high":10.7,"open":10.52,"amount":19923161,"change":0.012357414448669276},{"_id":"59d0cb81f2c709b231daa1cf","symbol":"300335.XSHE","name":"迪森股份","type":"CS","preclose":18.76,"low":18.8,"close":19.04,"volume":3152459,"date":20170929,"high":19.06,"open":18.88,"amount":59639733,"change":0.014830508474576143},{"_id":"59d0cb81f2c709b231daa1d0","symbol":"300336.XSHE","name":"新文化","type":"CS","preclose":14.57,"low":14.56,"close":14.78,"volume":5807624,"date":20170929,"high":14.83,"open":14.58,"amount":85566546,"change":0.014403292181069895},{"_id":"59d0cb81f2c709b231daa1d1","symbol":"300337.XSHE","name":"银邦股份","type":"CS","preclose":10.53,"low":10.21,"close":10.6,"volume":4965111,"date":20170929,"high":10.67,"open":10.49,"amount":51989533,"change":0.006673021925643497},{"_id":"59d0cb81f2c709b231daa1d2","symbol":"300338.XSHE","name":"开元股份","type":"CS","preclose":24.38,"low":24.38,"close":24.95,"volume":1959447,"date":20170929,"high":25.04,"open":24.38,"amount":48809331,"change":0.023379819524200176},{"_id":"59d0cb81f2c709b231daa1d7","symbol":"300343.XSHE","name":"联创互联","type":"CS","preclose":18.06,"low":17.65,"close":18.16,"volume":3546673,"date":20170710,"high":18.29,"open":17.75,"amount":63693265,"change":0.0056338028169014885},{"_id":"59d0cb81f2c709b231daa1d3","symbol":"300339.XSHE","name":"润和软件","type":"CS","preclose":11.61,"low":11.6,"close":11.7,"volume":2819481,"date":20170929,"high":11.72,"open":11.6,"amount":32875448,"change":0.00775862068965516},{"_id":"59d0cb81f2c709b231daa1d5","symbol":"300341.XSHE","name":"麦迪电气","type":"CS","preclose":8.61,"low":8.6,"close":8.66,"volume":1188702,"date":20170929,"high":8.72,"open":8.63,"amount":10299077,"change":0.005793742757821635},{"_id":"59d0cb81f2c709b231daa1da","symbol":"300346.XSHE","name":"南大光电","type":"CS","preclose":29.66,"low":29.33,"close":30.18,"volume":3090492,"date":20170929,"high":30.59,"open":29.6,"amount":93057122,"change":0.01756756756756755},{"_id":"59d0cb81f2c709b231daa1d8","symbol":"300344.XSHE","name":"太空板业","type":"CS","preclose":14.76,"low":14.83,"close":15.66,"volume":34714376,"date":20170929,"high":16.12,"open":14.85,"amount":537057715,"change":0.06060606060606063},{"_id":"59d0cb81f2c709b231daa1d6","symbol":"300342.XSHE","name":"天银机电","type":"CS","preclose":15.21,"low":15.07,"close":15.32,"volume":2941443,"date":20170929,"high":15.36,"open":15.11,"amount":44773687,"change":0.007279947054930473},{"_id":"59d0cb81f2c709b231daa1d4","symbol":"300340.XSHE","name":"科恒股份","type":"CS","preclose":58.72,"low":64.59,"close":64.59,"volume":342566,"date":20170927,"high":64.59,"open":64.59,"amount":22126337,"change":0.09088094132218616},{"_id":"59d0cb81f2c709b231daa1dd","symbol":"300349.XSHE","name":"金卡智能","type":"CS","preclose":30.73,"low":30.81,"close":31,"volume":1284000,"date":20170929,"high":31.27,"open":30.88,"amount":39843446,"change":0.008743523316062162},{"_id":"59d0cb81f2c709b231daa1d9","symbol":"300345.XSHE","name":"红宇新材","type":"CS","preclose":7.19,"low":7.2,"close":7.3,"volume":3223078,"date":20170929,"high":7.31,"open":7.23,"amount":23380107,"change":0.015214384508990238},{"_id":"59d0cb81f2c709b231daa1e2","symbol":"300354.XSHE","name":"东华测试","type":"CS","preclose":14.73,"low":14.63,"close":15.09,"volume":1438299,"date":20170929,"high":15.14,"open":14.63,"amount":21466103,"change":0.024606971975392987},{"_id":"59d0cb81f2c709b231daa1db","symbol":"300347.XSHE","name":"泰格医药","type":"CS","preclose":28.2,"low":28.21,"close":28.97,"volume":1596105,"date":20170929,"high":28.98,"open":28.34,"amount":45748530,"change":0.02717007762879321},{"_id":"59d0cb81f2c709b231daa1dc","symbol":"300348.XSHE","name":"长亮科技","type":"CS","preclose":20.57,"low":20.31,"close":20.88,"volume":2050830,"date":20170929,"high":20.91,"open":20.31,"amount":42405633,"change":0.015263417035942823},{"_id":"59d0cb81f2c709b231daa1de","symbol":"300350.XSHE","name":"华鹏飞","type":"CS","preclose":10.91,"low":10.63,"close":10.76,"volume":6191034,"date":20170929,"high":11.01,"open":10.91,"amount":67050026,"change":-0.013748854262144854},{"_id":"59d0cb81f2c709b231daa1e0","symbol":"300352.XSHE","name":"北信源","type":"CS","preclose":5.11,"low":5.12,"close":5.17,"volume":8797155,"date":20170929,"high":5.18,"open":5.12,"amount":45302240,"change":0.011718749999999924},{"_id":"59d0cb81f2c709b231daa1e1","symbol":"300353.XSHE","name":"东土科技","type":"CS","preclose":14.96,"low":15.21,"close":15.39,"volume":9183670,"date":20170929,"high":15.77,"open":15.4,"amount":142008438,"change":0.027922077922077904},{"_id":"59d0cb81f2c709b231daa1e5","symbol":"300357.XSHE","name":"我武生物","type":"CS","preclose":43.2,"low":42.83,"close":42.9,"volume":685000,"date":20170929,"high":43.32,"open":43.24,"amount":29524356,"change":-0.006938020351526463},{"_id":"59d0cb81f2c709b231daa1e3","symbol":"300355.XSHE","name":"蒙草生态","type":"CS","preclose":12.11,"low":12.12,"close":12.91,"volume":118581697,"date":20170929,"high":12.95,"open":12.12,"amount":1500950400,"change":0.06600660066006607},{"_id":"59d0cb81f2c709b231daa1e6","symbol":"300358.XSHE","name":"楚天科技","type":"CS","preclose":15.17,"low":14.98,"close":15.16,"volume":1276314,"date":20170929,"high":15.23,"open":14.98,"amount":19290969,"change":-0.0006675567423230832},{"_id":"59d0cb81f2c709b231daa1e8","symbol":"300360.XSHE","name":"炬华科技","type":"CS","preclose":13.48,"low":13.48,"close":13.63,"volume":941847,"date":20170929,"high":13.65,"open":13.48,"amount":12807930,"change":0.011127596439169166},{"_id":"59d0cb81f2c709b231daa1ea","symbol":"300363.XSHE","name":"博腾股份","type":"CS","preclose":14.53,"low":14.28,"close":14.44,"volume":5645058,"date":20170929,"high":14.62,"open":14.51,"amount":81514310,"change":-0.0062026188835285915},{"_id":"59d0cb81f2c709b231daa1ed","symbol":"300366.XSHE","name":"创意信息","type":"CS","preclose":14.51,"low":14.46,"close":14.72,"volume":6369187,"date":20170929,"high":14.88,"open":14.61,"amount":93581657,"change":0.01437371663244359},{"_id":"59d0cb81f2c709b231daa1eb","symbol":"300364.XSHE","name":"中文在线","type":"CS","preclose":13.07,"low":13.06,"close":13.14,"volume":5129742,"date":20170929,"high":13.24,"open":13.13,"amount":67299929,"change":0.005331302361005353},{"_id":"59d0cb81f2c709b231daa1df","symbol":"300351.XSHE","name":"永贵电器","type":"CS","preclose":17.4,"low":17.34,"close":17.4,"volume":1926742,"date":20170929,"high":17.52,"open":17.48,"amount":33515473,"change":0},{"_id":"59d0cb81f2c709b231daa1ef","symbol":"300368.XSHE","name":"汇金股份","type":"CS","preclose":12.29,"low":12.24,"close":12.53,"volume":2545824,"date":20170929,"high":12.54,"open":12.39,"amount":31484799,"change":0.019370460048426165},{"_id":"59d0cb81f2c709b231daa1e7","symbol":"300359.XSHE","name":"全通教育","type":"CS","preclose":11.71,"low":11.46,"close":11.57,"volume":6367351,"date":20170929,"high":11.84,"open":11.77,"amount":74096640,"change":-0.011894647408666149},{"_id":"59d0cb81f2c709b231daa1f2","symbol":"300371.XSHE","name":"汇中股份","type":"CS","preclose":23.81,"low":23.92,"close":24.5,"volume":957625,"date":20170929,"high":24.54,"open":24,"amount":23295710,"change":0.028750000000000053},{"_id":"59d0cb81f2c709b231daa1f0","symbol":"300369.XSHE","name":"绿盟科技","type":"CS","preclose":10.06,"low":9.99,"close":10.11,"volume":6402757,"date":20170929,"high":10.19,"open":10.1,"amount":64703069,"change":0.004950495049504845},{"_id":"59d0cb81f2c709b231daa1e4","symbol":"300356.XSHE","name":"光一科技","type":"CS","preclose":9.85,"low":9.62,"close":9.63,"volume":5853471,"date":20170929,"high":9.97,"open":9.86,"amount":57214432,"change":-0.022312373225152015},{"_id":"59d0cb81f2c709b231daa1ec","symbol":"300365.XSHE","name":"恒华科技","type":"CS","preclose":37.34,"low":36.73,"close":37.47,"volume":707309,"date":20170929,"high":37.88,"open":37.34,"amount":26443420,"change":0.0034815211569361394},{"_id":"59d0cb81f2c709b231daa1e9","symbol":"300362.XSHE","name":"天翔环境","type":"CS","preclose":15.81,"low":15.78,"close":15.9,"volume":1061551,"date":20170929,"high":15.95,"open":15.78,"amount":16824981,"change":0.005703422053231931},{"_id":"59d0cb81f2c709b231daa1f4","symbol":"300373.XSHE","name":"扬杰科技","type":"CS","preclose":22.65,"low":22.35,"close":22.72,"volume":3993707,"date":20170929,"high":23,"open":22.45,"amount":90839175,"change":0.0031180400890868723},{"_id":"59d0cb81f2c709b231daa1f1","symbol":"300370.XSHE","name":"安控科技","type":"CS","preclose":4.33,"low":4.33,"close":4.38,"volume":2389910,"date":20170929,"high":4.39,"open":4.33,"amount":10445709,"change":0.011547344110854462},{"_id":"59d0cb81f2c709b231daa1ee","symbol":"300367.XSHE","name":"东方网力","type":"CS","preclose":17.11,"low":16.88,"close":16.92,"volume":9436300,"date":20170929,"high":17.2,"open":17.19,"amount":160680502,"change":-0.011052937754508302},{"_id":"59d0cb81f2c709b231daa1f3","symbol":"300372.XSHE","name":"欣泰退","type":"CS","preclose":1.54,"low":1.46,"close":1.48,"volume":5458362,"date":20170825,"high":1.56,"open":1.55,"amount":8279211,"change":-0.038709677419354875},{"_id":"59d0cb81f2c709b231daa1f5","symbol":"300374.XSHE","name":"恒通科技","type":"CS","preclose":25.84,"low":25.84,"close":26.66,"volume":3976140,"date":20170929,"high":26.69,"open":25.84,"amount":104815514,"change":0.03173374613003097},{"_id":"59d0cb81f2c709b231daa1f6","symbol":"300375.XSHE","name":"鹏翎股份","type":"CS","preclose":17.77,"low":17.77,"close":17.94,"volume":463141,"date":20170929,"high":17.96,"open":17.9,"amount":8284510,"change":0.00949720670391071},{"_id":"59d0cb81f2c709b231daa1fb","symbol":"300380.XSHE","name":"安硕信息","type":"CS","preclose":23.74,"low":23.76,"close":24.12,"volume":959225,"date":20170929,"high":24.19,"open":23.76,"amount":23031436,"change":0.0159932659932661},{"_id":"59d0cb81f2c709b231daa200","symbol":"300385.XSHE","name":"雪浪环境","type":"CS","preclose":29.17,"low":29.04,"close":30.48,"volume":2883732,"date":20170929,"high":30.49,"open":29.26,"amount":86800400,"change":0.044771018455228934},{"_id":"59d0cb81f2c709b231daa205","symbol":"300390.XSHE","name":"天华超净","type":"CS","preclose":8.48,"low":8.46,"close":8.59,"volume":1872906,"date":20170929,"high":8.59,"open":8.51,"amount":15977370,"change":0.012925969447708512},{"_id":"59d0cb81f2c709b231daa20a","symbol":"300395.XSHE","name":"菲利华","type":"CS","preclose":16.35,"low":16.26,"close":16.76,"volume":2325392,"date":20170929,"high":16.76,"open":16.26,"amount":38402150,"change":0.02521525215252153},{"_id":"59d0cb81f2c709b231daa20f","symbol":"300400.XSHE","name":"劲拓股份","type":"CS","preclose":15.69,"low":15.64,"close":15.96,"volume":1737721,"date":20170929,"high":15.97,"open":15.69,"amount":27594140,"change":0.017208413001912132},{"_id":"59d0cb81f2c709b231daa214","symbol":"300405.XSHE","name":"科隆股份","type":"CS","preclose":21.04,"low":20.96,"close":21.24,"volume":609156,"date":20170929,"high":21.29,"open":21.02,"amount":12907638,"change":0.009514747859181698},{"_id":"59d0cb81f2c709b231daa219","symbol":"300410.XSHE","name":"正业科技","type":"CS","preclose":40.03,"low":39.8,"close":40.25,"volume":1348612,"date":20170929,"high":40.5,"open":40.01,"amount":54195139,"change":0.005498625343664056},{"_id":"59d0cb81f2c709b231daa21e","symbol":"300415.XSHE","name":"伊之密","type":"CS","preclose":13.78,"low":13.76,"close":13.94,"volume":3595795,"date":20170929,"high":14.08,"open":13.82,"amount":49948595,"change":0.011577424023154858},{"_id":"59d0cb81f2c709b231daa223","symbol":"300420.XSHE","name":"五洋科技","type":"CS","preclose":9.97,"low":9.84,"close":9.99,"volume":6735905,"date":20170929,"high":10.15,"open":9.97,"amount":67356275,"change":0.0020060180541624445},{"_id":"59d0cb81f2c709b231daa228","symbol":"300425.XSHE","name":"环能科技","type":"CS","preclose":11.11,"low":11.11,"close":11.26,"volume":1406697,"date":20170929,"high":11.34,"open":11.18,"amount":15830653,"change":0.01341681574239717},{"_id":"59d0cb81f2c709b231daa1f7","symbol":"300376.XSHE","name":"易事特","type":"CS","preclose":8.88,"low":8.69,"close":8.69,"volume":15069744,"date":20170711,"high":8.98,"open":8.93,"amount":133462059,"change":-0.021276595744680996},{"_id":"59d0cb81f2c709b231daa1fc","symbol":"300381.XSHE","name":"溢多利","type":"CS","preclose":16.22,"low":16.06,"close":16.34,"volume":4460599,"date":20170929,"high":16.5,"open":16.28,"amount":72596752,"change":0.007371007371007432},{"_id":"59d0cb81f2c709b231daa201","symbol":"300386.XSHE","name":"飞天诚信","type":"CS","preclose":18.57,"low":18.43,"close":18.62,"volume":3067921,"date":20170929,"high":18.73,"open":18.62,"amount":56988509,"change":0.0026852846401718964},{"_id":"59d0cb81f2c709b231daa206","symbol":"300391.XSHE","name":"康跃科技","type":"CS","preclose":17.34,"low":17.22,"close":17.36,"volume":886400,"date":20170929,"high":17.55,"open":17.39,"amount":15382603,"change":0.0011500862564692107},{"_id":"59d0cb81f2c709b231daa20b","symbol":"300396.XSHE","name":"迪瑞医疗","type":"CS","preclose":37.6,"low":37.41,"close":37.6,"volume":612851,"date":20170929,"high":37.86,"open":37.86,"amount":23041041,"change":0},{"_id":"59d0cb81f2c709b231daa210","symbol":"300401.XSHE","name":"花园生物","type":"CS","preclose":47.25,"low":46.2,"close":46.8,"volume":4159826,"date":20170929,"high":47.38,"open":46.89,"amount":194975368,"change":-0.009596928982725588},{"_id":"59d0cb81f2c709b231daa215","symbol":"300406.XSHE","name":"九强生物","type":"CS","preclose":14.77,"low":14.7,"close":14.92,"volume":1043290,"date":20170929,"high":14.96,"open":14.8,"amount":15504257,"change":0.010135135135135158},{"_id":"59d0cb81f2c709b231daa21a","symbol":"300411.XSHE","name":"金盾股份","type":"CS","preclose":38.6,"low":38.6,"close":38.6,"volume":441266,"date":20170929,"high":39.1,"open":38.9,"amount":17133497,"change":0},{"_id":"59d0cb81f2c709b231daa21f","symbol":"300416.XSHE","name":"苏试试验","type":"CS","preclose":28.59,"low":28.3,"close":28.46,"volume":1009565,"date":20170929,"high":29.17,"open":28.59,"amount":28951749,"change":-0.004547044421126233},{"_id":"59d0cb81f2c709b231daa224","symbol":"300421.XSHE","name":"力星股份","type":"CS","preclose":25.75,"low":25.6,"close":26.07,"volume":966916,"date":20170929,"high":26.19,"open":25.64,"amount":25102946,"change":0.01248049921996881},{"_id":"59d0cb81f2c709b231daa229","symbol":"300426.XSHE","name":"唐德影视","type":"CS","preclose":27.5,"low":27.07,"close":27.9,"volume":1916793,"date":20170929,"high":27.93,"open":27.07,"amount":52862088,"change":0.014776505356483139},{"_id":"59d0cb81f2c709b231daa1f8","symbol":"300377.XSHE","name":"赢时胜","type":"CS","preclose":13.8,"low":13.7,"close":13.81,"volume":10760170,"date":20170929,"high":13.93,"open":13.77,"amount":148366743,"change":0.0007262164124909068},{"_id":"59d0cb81f2c709b231daa1fd","symbol":"300382.XSHE","name":"斯莱克","type":"CS","preclose":14.79,"low":14.8,"close":14.94,"volume":671084,"date":20170929,"high":15.04,"open":14.8,"amount":10022565,"change":0.010135135135135158},{"_id":"59d0cb81f2c709b231daa202","symbol":"300387.XSHE","name":"富邦股份","type":"CS","preclose":19.18,"low":19.01,"close":19.19,"volume":1730480,"date":20170929,"high":19.4,"open":19.17,"amount":33183079,"change":0.0005216484089724341},{"_id":"59d0cb81f2c709b231daa207","symbol":"300392.XSHE","name":"腾信股份","type":"CS","preclose":14.44,"low":14.35,"close":14.4,"volume":1661273,"date":20170929,"high":14.6,"open":14.48,"amount":23925690,"change":-0.0027624309392264602},{"_id":"59d0cb81f2c709b231daa20c","symbol":"300397.XSHE","name":"天和防务","type":"CS","preclose":26.27,"low":26.03,"close":26.2,"volume":4814753,"date":20170929,"high":26.35,"open":26.06,"amount":125957276,"change":-0.0026861089792785987},{"_id":"59d0cb81f2c709b231daa211","symbol":"300402.XSHE","name":"宝色股份","type":"CS","preclose":16.05,"low":15.85,"close":15.91,"volume":1866393,"date":20170929,"high":16.16,"open":16.1,"amount":29832275,"change":-0.008695652173913078},{"_id":"59d0cb81f2c709b231daa216","symbol":"300407.XSHE","name":"凯发电气","type":"CS","preclose":15.17,"low":15.23,"close":15.43,"volume":1517850,"date":20170929,"high":15.47,"open":15.23,"amount":23318674,"change":0.017071569271175296},{"_id":"59d0cb81f2c709b231daa21b","symbol":"300412.XSHE","name":"迦南科技","type":"CS","preclose":12.5,"low":12.36,"close":12.5,"volume":782816,"date":20170929,"high":12.58,"open":12.58,"amount":9746672,"change":0},{"_id":"59d0cb81f2c709b231daa220","symbol":"300417.XSHE","name":"南华仪器","type":"CS","preclose":25.74,"low":25.72,"close":26.18,"volume":769740,"date":20170929,"high":26.22,"open":25.85,"amount":20021272,"change":0.01702127659574473},{"_id":"59d0cb81f2c709b231daa225","symbol":"300422.XSHE","name":"博世科","type":"CS","preclose":18.4,"low":18.46,"close":18.81,"volume":5097358,"date":20170929,"high":18.87,"open":18.56,"amount":95108074,"change":0.02209051724137932},{"_id":"59d0cb81f2c709b231daa22a","symbol":"300427.XSHE","name":"红相电力","type":"CS","preclose":16.46,"low":16.46,"close":16.56,"volume":1237145,"date":20170929,"high":16.59,"open":16.53,"amount":20435556,"change":0.0060496067755594594},{"_id":"59d0cb81f2c709b231daa1f9","symbol":"300378.XSHE","name":"鼎捷软件","type":"CS","preclose":16.79,"low":16.81,"close":17.03,"volume":2033390,"date":20170929,"high":17.05,"open":16.81,"amount":34457934,"change":0.014277215942891256},{"_id":"59d0cb81f2c709b231daa1fe","symbol":"300383.XSHE","name":"光环新网","type":"CS","preclose":13.74,"low":13.76,"close":13.94,"volume":15919011,"date":20170929,"high":14.07,"open":13.8,"amount":221659358,"change":0.014492753623188354},{"_id":"59d0cb81f2c709b231daa203","symbol":"300388.XSHE","name":"国祯环保","type":"CS","preclose":19.96,"low":19.92,"close":20.07,"volume":891780,"date":20170929,"high":20.15,"open":19.92,"amount":17861011,"change":0.005522088353413625},{"_id":"59d0cb81f2c709b231daa208","symbol":"300393.XSHE","name":"中来股份","type":"CS","preclose":45.04,"low":45.02,"close":45.77,"volume":1194680,"date":20170929,"high":46,"open":45.33,"amount":54482021,"change":0.016104125303331215},{"_id":"59d0cb81f2c709b231daa20d","symbol":"300398.XSHE","name":"飞凯材料","type":"CS","preclose":22.02,"low":21.56,"close":21.64,"volume":4818321,"date":20170929,"high":22.36,"open":22.12,"amount":105378643,"change":-0.017179023508137388},{"_id":"59d0cb81f2c709b231daa212","symbol":"300403.XSHE","name":"地尔汉宇","type":"CS","preclose":16.71,"low":16.7,"close":16.85,"volume":1635666,"date":20170929,"high":16.96,"open":16.71,"amount":27494706,"change":0.008378216636744498},{"_id":"59d0cb81f2c709b231daa1fa","symbol":"300379.XSHE","name":"东方通","type":"CS","preclose":16.5,"low":16.55,"close":17.26,"volume":9632441,"date":20170929,"high":17.48,"open":16.56,"amount":164572009,"change":0.045893719806763385},{"_id":"59d0cb81f2c709b231daa1ff","symbol":"300384.XSHE","name":"三联虹普","type":"CS","preclose":33.25,"low":33.09,"close":33.9,"volume":551373,"date":20170724,"high":34.14,"open":33.2,"amount":18632680,"change":0.019578313253012004},{"_id":"59d0cb81f2c709b231daa204","symbol":"300389.XSHE","name":"艾比森","type":"CS","preclose":15.53,"low":15.11,"close":15.65,"volume":9241814,"date":20170929,"high":15.8,"open":15.27,"amount":143012308,"change":0.007858546168958808},{"_id":"59d0cb81f2c709b231daa217","symbol":"300408.XSHE","name":"三环集团","type":"CS","preclose":23.85,"low":23.7,"close":24.59,"volume":14532408,"date":20170929,"high":24.78,"open":23.84,"amount":354298547,"change":0.031040268456375773},{"_id":"59d0cb81f2c709b231daa21c","symbol":"300413.XSHE","name":"快乐购","type":"CS","preclose":20.045458168951072,"low":20.075391655514963,"close":20.245014746043665,"volume":3813322,"date":20170331,"high":20.434593494281632,"open":20.135258628642738,"amount":77194587,"change":0.009910802775024753},{"_id":"59d0cb81f2c709b231daa221","symbol":"300418.XSHE","name":"昆仑万维","type":"CS","preclose":26.25,"low":26,"close":26.43,"volume":11584417,"date":20170929,"high":26.45,"open":26.17,"amount":303190346,"change":0.0068781047000382005},{"_id":"59d0cb81f2c709b231daa226","symbol":"300423.XSHE","name":"鲁亿通","type":"CS","preclose":28.69,"low":28.7,"close":29.21,"volume":520160,"date":20170929,"high":29.28,"open":28.84,"amount":15170335,"change":0.01803051317614423},{"_id":"59d0cb81f2c709b231daa209","symbol":"300394.XSHE","name":"天孚通信","type":"CS","preclose":28.67,"low":28.5,"close":29.72,"volume":5725162,"date":20170929,"high":30.49,"open":28.56,"amount":169619076,"change":0.036764705882352845},{"_id":"59d0cb81f2c709b231daa20e","symbol":"300399.XSHE","name":"京天利","type":"CS","preclose":20.9,"low":20.83,"close":20.92,"volume":1273753,"date":20170929,"high":21.04,"open":20.89,"amount":26669906,"change":0.0009573958831978519},{"_id":"59d0cb81f2c709b231daa213","symbol":"300404.XSHE","name":"博济医药","type":"CS","preclose":25.09,"low":24.8,"close":25.28,"volume":2071917,"date":20170929,"high":25.58,"open":25.09,"amount":52268483,"change":0.00757273814268638},{"_id":"59d0cb81f2c709b231daa218","symbol":"300409.XSHE","name":"道氏技术","type":"CS","preclose":53.9,"low":52.4,"close":53.1,"volume":5891223,"date":20170929,"high":54.55,"open":54,"amount":314847232,"change":-0.014814814814814762},{"_id":"59d0cb81f2c709b231daa21d","symbol":"300414.XSHE","name":"中光防雷","type":"CS","preclose":24.824849704176096,"low":23.54871285191323,"close":24.77500060838458,"volume":1228620,"date":20170427,"high":24.984366810708956,"open":24.625453321010024,"amount":29761754,"change":-0.0020242914979755836},{"_id":"59d0cb81f2c709b231daa222","symbol":"300419.XSHE","name":"浩丰科技","type":"CS","preclose":11.6,"low":11.61,"close":11.8,"volume":3857899,"date":20170929,"high":11.8,"open":11.61,"amount":45102717,"change":0.017226528854435923},{"_id":"59d0cb81f2c709b231daa227","symbol":"300424.XSHE","name":"航新科技","type":"CS","preclose":27.73,"low":27.27,"close":27.73,"volume":2947650,"date":20170929,"high":27.98,"open":27.59,"amount":81432387,"change":0},{"_id":"59d0cb81f2c709b231daa22b","symbol":"300428.XSHE","name":"四通新材","type":"CS","preclose":22.59,"low":22.45,"close":22.9,"volume":1779016,"date":20170929,"high":22.98,"open":22.45,"amount":40592656,"change":0.013808463251670322},{"_id":"59d0cb82f2c709b231daa22c","symbol":"300429.XSHE","name":"强力新材","type":"CS","preclose":25.04,"low":24.33,"close":24.45,"volume":3245749,"date":20170929,"high":24.92,"open":24.82,"amount":79602821,"change":-0.023771152296535047},{"_id":"59d0cb82f2c709b231daa22e","symbol":"300431.XSHE","name":"暴风集团","type":"CS","preclose":19.95,"low":19.42,"close":20.2,"volume":8077157,"date":20170718,"high":20.59,"open":19.56,"amount":161599989,"change":0.01278118609406953},{"_id":"59d0cb82f2c709b231daa22d","symbol":"300430.XSHE","name":"诚益通","type":"CS","preclose":34.7,"low":34.54,"close":34.74,"volume":408000,"date":20170929,"high":35.09,"open":34.71,"amount":14179421,"change":0.0011524056467876447},{"_id":"59d0cb82f2c709b231daa22f","symbol":"300432.XSHE","name":"富临精工","type":"CS","preclose":23.82,"low":23.66,"close":24.14,"volume":3551750,"date":20170929,"high":24.18,"open":23.9,"amount":85222591,"change":0.013389121338912147},{"_id":"59d0cb82f2c709b231daa233","symbol":"300436.XSHE","name":"广生堂","type":"CS","preclose":40.87,"low":40.18,"close":40.39,"volume":2842652,"date":20170929,"high":41.64,"open":41.01,"amount":115727738,"change":-0.011704462326261812},{"_id":"59d0cb82f2c709b231daa232","symbol":"300435.XSHE","name":"中泰股份","type":"CS","preclose":16.86,"low":16.24,"close":16.59,"volume":4712296,"date":20170929,"high":17,"open":17,"amount":78245995,"change":-0.015882352941176445},{"_id":"59d0cb82f2c709b231daa234","symbol":"300437.XSHE","name":"清水源","type":"CS","preclose":17.85,"low":17.82,"close":17.98,"volume":584900,"date":20170929,"high":18.12,"open":18.03,"amount":10507088,"change":0.007210205213532945},{"_id":"59d0cb82f2c709b231daa230","symbol":"300433.XSHE","name":"蓝思科技","type":"CS","preclose":28.78,"low":28.28,"close":28.79,"volume":4118885,"date":20170929,"high":29,"open":28.59,"amount":118129972,"change":0.0003497726477788741},{"_id":"59d0cb82f2c709b231daa239","symbol":"300442.XSHE","name":"普丽盛","type":"CS","preclose":27.32,"low":27.31,"close":27.47,"volume":369295,"date":20170929,"high":27.59,"open":27.35,"amount":10144302,"change":0.005484460694698302},{"_id":"59d0cb82f2c709b231daa235","symbol":"300438.XSHE","name":"鹏辉能源","type":"CS","preclose":31.92,"low":31.42,"close":31.98,"volume":3621596,"date":20170929,"high":32.45,"open":32.05,"amount":115353729,"change":0.00187207488299528},{"_id":"59d0cb82f2c709b231daa237","symbol":"300440.XSHE","name":"运达科技","type":"CS","preclose":13.27,"low":13.15,"close":13.29,"volume":3766723,"date":20170929,"high":13.37,"open":13.21,"amount":49987473,"change":0.0015140045420135937},{"_id":"59d0cb82f2c709b231daa238","symbol":"300441.XSHE","name":"鲍斯股份","type":"CS","preclose":22.93,"low":22.71,"close":23,"volume":1156730,"date":20170929,"high":23.23,"open":22.71,"amount":26649554,"change":0.003082342580361087},{"_id":"59d0cb82f2c709b231daa231","symbol":"300434.XSHE","name":"金石东方","type":"CS","preclose":28.2,"low":27.55,"close":28.22,"volume":925874,"date":20170929,"high":28.29,"open":28.2,"amount":25858880,"change":0.0007092198581560132},{"_id":"59d0cb82f2c709b231daa23e","symbol":"300447.XSHE","name":"全信股份","type":"CS","preclose":23.74,"low":23.37,"close":23.72,"volume":3413642,"date":20170929,"high":23.83,"open":23.52,"amount":80587303,"change":-0.0008503401360544036},{"_id":"59d0cb82f2c709b231daa23c","symbol":"300445.XSHE","name":"康斯特","type":"CS","preclose":20.69,"low":20.18,"close":20.32,"volume":3363409,"date":20170929,"high":20.67,"open":20.48,"amount":68372181,"change":-0.01806640625000005},{"_id":"59d0cb82f2c709b231daa236","symbol":"300439.XSHE","name":"美康生物","type":"CS","preclose":20.13,"low":20.14,"close":20.38,"volume":822024,"date":20170929,"high":20.5,"open":20.14,"amount":16756707,"change":0.012413108242303872},{"_id":"59d0cb82f2c709b231daa23d","symbol":"300446.XSHE","name":"乐凯新材","type":"CS","preclose":29.47,"low":29.15,"close":29.58,"volume":1781778,"date":20170929,"high":29.88,"open":29.5,"amount":52606660,"change":0.0037288135593220146},{"_id":"59d0cb82f2c709b231daa23a","symbol":"300443.XSHE","name":"金雷风电","type":"CS","preclose":22.1,"low":22.08,"close":22.18,"volume":1162687,"date":20170929,"high":22.28,"open":22.1,"amount":25776708,"change":0.003619909502262366},{"_id":"59d0cb82f2c709b231daa243","symbol":"300452.XSHE","name":"山河药辅","type":"CS","preclose":27.13,"low":27.15,"close":27.54,"volume":421881,"date":20170929,"high":27.58,"open":27.35,"amount":11574078,"change":0.014990859232175507},{"_id":"59d0cb82f2c709b231daa23b","symbol":"300444.XSHE","name":"双杰电气","type":"CS","preclose":22.31,"low":22.14,"close":22.5,"volume":1640864,"date":20170929,"high":22.75,"open":22.31,"amount":36994930,"change":0.008516360376512832},{"_id":"59d0cb82f2c709b231daa241","symbol":"300450.XSHE","name":"先导智能","type":"CS","preclose":76.67,"low":72.9,"close":74.6,"volume":3659209,"date":20170929,"high":77.47,"open":76.48,"amount":273938073,"change":-0.027065899581590055},{"_id":"59d0cb82f2c709b231daa242","symbol":"300451.XSHE","name":"创业软件","type":"CS","preclose":29.12,"low":28.41,"close":28.7,"volume":1202727,"date":20170926,"high":29.21,"open":28.9,"amount":34495857,"change":-0.014532871972318399},{"_id":"59d0cb82f2c709b231daa240","symbol":"300449.XSHE","name":"汉邦高科","type":"CS","preclose":26.8,"low":26.7,"close":27.12,"volume":1542968,"date":20170929,"high":27.39,"open":26.78,"amount":41873567,"change":0.011949215832710988},{"_id":"59d0cb82f2c709b231daa23f","symbol":"300448.XSHE","name":"浩云科技","type":"CS","preclose":24.28,"low":24.11,"close":24.33,"volume":303850,"date":20170929,"high":24.6,"open":24.25,"amount":7420651,"change":0.0020618556701029757},{"_id":"59d0cb82f2c709b231daa248","symbol":"300458.XSHE","name":"全志科技","type":"CS","preclose":32.42,"low":31.38,"close":32.62,"volume":7431360,"date":20170929,"high":33.19,"open":32.08,"amount":239235354,"change":0.006234413965087149},{"_id":"59d0cb82f2c709b231daa246","symbol":"300456.XSHE","name":"耐威科技","type":"CS","preclose":42.47,"low":42.04,"close":43.15,"volume":2370699,"date":20170929,"high":43.8,"open":42.25,"amount":101918165,"change":0.01609467455621301},{"_id":"59d0cb82f2c709b231daa245","symbol":"300455.XSHE","name":"康拓红外","type":"CS","preclose":12.25,"low":12.11,"close":12.79,"volume":13639650,"date":20170929,"high":12.93,"open":12.25,"amount":171067387,"change":0.044081632653061156},{"_id":"59d0cb82f2c709b231daa244","symbol":"300453.XSHE","name":"三鑫医疗","type":"CS","preclose":20.63,"low":20.3,"close":20.95,"volume":366304,"date":20170929,"high":20.95,"open":20.58,"amount":7634518,"change":0.015549076773566584},{"_id":"59d0cb82f2c709b231daa247","symbol":"300457.XSHE","name":"赢合科技","type":"CS","preclose":35.95,"low":34.6,"close":35.35,"volume":9991485,"date":20170929,"high":36.58,"open":36.07,"amount":354005989,"change":-0.01663432215137237},{"_id":"59d0cb82f2c709b231daa24b","symbol":"300461.XSHE","name":"田中精机","type":"CS","preclose":66.31,"low":65.2,"close":65.64,"volume":1757316,"date":20170929,"high":68.32,"open":65.95,"amount":116895514,"change":-0.010159211523881754},{"_id":"59d0cb82f2c709b231daa24a","symbol":"300460.XSHE","name":"惠伦晶体","type":"CS","preclose":16.86,"low":16.76,"close":17.35,"volume":1987680,"date":20170929,"high":17.5,"open":16.81,"amount":34298755,"change":0.029149315883402856},{"_id":"59d0cb82f2c709b231daa249","symbol":"300459.XSHE","name":"金科文化","type":"CS","preclose":12.65,"low":12.53,"close":12.64,"volume":9334711,"date":20170929,"high":12.89,"open":12.72,"amount":118426408,"change":-0.0007861635220125619},{"_id":"59d0cb82f2c709b231daa24c","symbol":"300462.XSHE","name":"华铭智能","type":"CS","preclose":35.632298632598065,"low":35.71214692085039,"close":36.83002295638287,"volume":1782645,"date":20170420,"high":36.90987124463519,"open":36.021559037828126,"amount":65091685,"change":0.03325020781379871},{"_id":"59d0cb82f2c709b231daa24d","symbol":"300463.XSHE","name":"迈克生物","type":"CS","preclose":25.05,"low":25,"close":25.6,"volume":5248374,"date":20170929,"high":25.75,"open":25.05,"amount":133889569,"change":0.021956087824351326},{"_id":"59d0cb82f2c709b231daa24f","symbol":"300465.XSHE","name":"高伟达","type":"CS","preclose":10.57,"low":10.56,"close":10.61,"volume":4268623,"date":20170929,"high":10.71,"open":10.66,"amount":45324482,"change":0.0037523452157597697},{"_id":"59d0cb82f2c709b231daa250","symbol":"300466.XSHE","name":"赛摩电气","type":"CS","preclose":15.95554084679245,"low":15.8611950400462,"close":15.933341833440393,"volume":14709439,"date":20170428,"high":17.287481647915993,"open":16.094284680242822,"amount":241810036,"change":-0.0013793103448275052},{"_id":"59d0cb82f2c709b231daa251","symbol":"300467.XSHE","name":"迅游科技","type":"CS","preclose":45.7,"low":45.83,"close":47.87,"volume":5164106,"date":20170929,"high":49.3,"open":45.83,"amount":246695604,"change":0.047348898101680005},{"_id":"59d0cb82f2c709b231daa24e","symbol":"300464.XSHE","name":"星徽精密","type":"CS","preclose":11.11,"low":11.55,"close":11.6,"volume":8051263,"date":20170929,"high":12.22,"open":12.22,"amount":95923476,"change":0.04009819967266777},{"_id":"59d0cb82f2c709b231daa254","symbol":"300470.XSHE","name":"日机密封","type":"CS","preclose":38.05,"low":37.91,"close":38.08,"volume":622500,"date":20170929,"high":38.4,"open":38.09,"amount":23731779,"change":0.0007876082961407492},{"_id":"59d0cb82f2c709b231daa252","symbol":"300468.XSHE","name":"四方精创","type":"CS","preclose":40.35,"low":40.36,"close":40.86,"volume":378034,"date":20170929,"high":40.95,"open":40.36,"amount":15395587,"change":0.012636273538156542},{"_id":"59d0cb82f2c709b231daa255","symbol":"300471.XSHE","name":"厚普股份","type":"CS","preclose":17.16,"low":16.94,"close":17.17,"volume":2711900,"date":20170929,"high":17.32,"open":17.01,"amount":46330930,"change":0.0005878894767784575},{"_id":"59d0cb82f2c709b231daa256","symbol":"300472.XSHE","name":"新元科技","type":"CS","preclose":26.78,"low":26.8,"close":27.02,"volume":413904,"date":20170929,"high":27.26,"open":26.88,"amount":11181800,"change":0.00892857142857137},{"_id":"59d0cb82f2c709b231daa259","symbol":"300475.XSHE","name":"聚隆科技","type":"CS","preclose":15.75,"low":15.71,"close":16.03,"volume":1092623,"date":20170929,"high":16.03,"open":15.71,"amount":17333627,"change":0.017823042647994978},{"_id":"59d0cb82f2c709b231daa253","symbol":"300469.XSHE","name":"信息发展","type":"CS","preclose":49.3,"low":49.03,"close":51.24,"volume":700596,"date":20170929,"high":51.27,"open":49.5,"amount":35186812,"change":0.03919191919191929},{"_id":"59d0cb82f2c709b231daa25a","symbol":"300476.XSHE","name":"胜宏科技","type":"CS","preclose":25.550014198257955,"low":25.2,"close":25.3,"volume":1570215,"date":20170929,"high":25.69,"open":25.66,"amount":39883793,"change":-0.009743343657753478},{"_id":"59d0cb82f2c709b231daa257","symbol":"300473.XSHE","name":"德尔股份","type":"CS","preclose":48.2,"low":47.91,"close":49.7,"volume":1187406,"date":20170929,"high":49.8,"open":48.01,"amount":58304573,"change":0.03124349093938763},{"_id":"59d0cb82f2c709b231daa25b","symbol":"300477.XSHE","name":"合纵科技","type":"CS","preclose":29.93,"low":29.33,"close":29.94,"volume":3493017,"date":20170929,"high":30.32,"open":29.99,"amount":104519215,"change":0.0003334444814938834},{"_id":"59d0cb82f2c709b231daa25e","symbol":"300480.XSHE","name":"光力科技","type":"CS","preclose":15.48,"low":15.43,"close":15.73,"volume":845248,"date":20170929,"high":15.78,"open":15.51,"amount":13258515,"change":0.016118633139909737},{"_id":"59d0cb82f2c709b231daa258","symbol":"300474.XSHE","name":"景嘉微","type":"CS","preclose":48.91,"low":47.79,"close":48.71,"volume":3150138,"date":20170929,"high":49.37,"open":48.68,"amount":152562231,"change":-0.004108463434675344},{"_id":"59d0cb82f2c709b231daa25c","symbol":"300478.XSHE","name":"杭州高新","type":"CS","preclose":45.6,"low":45.3,"close":46,"volume":769400,"date":20170929,"high":47.46,"open":45.8,"amount":35313654,"change":0.008733624454148442},{"_id":"59d0cb82f2c709b231daa25f","symbol":"300481.XSHE","name":"濮阳惠成","type":"CS","preclose":28.93,"low":28.55,"close":28.82,"volume":2774688,"date":20170929,"high":28.99,"open":28.71,"amount":79707929,"change":-0.003831417624521053},{"_id":"59d0cb82f2c709b231daa260","symbol":"300482.XSHE","name":"万孚生物","type":"CS","preclose":73.29,"low":72.81,"close":73.84,"volume":1343000,"date":20170929,"high":74.99,"open":72.82,"amount":99697971,"change":0.0075528700906344025},{"_id":"59d0cb82f2c709b231daa25d","symbol":"300479.XSHE","name":"神思电子","type":"CS","preclose":29.22,"low":27.91,"close":28.01,"volume":8038650,"date":20170929,"high":29.63,"open":29.31,"amount":228586809,"change":-0.04128283862163075},{"_id":"59d0cb82f2c709b231daa263","symbol":"300485.XSHE","name":"赛升药业","type":"CS","preclose":29.63,"low":29.65,"close":29.99,"volume":641184,"date":20170929,"high":30.2,"open":29.68,"amount":19230890,"change":0.012129380053908336},{"_id":"59d0cb82f2c709b231daa261","symbol":"300483.XSHE","name":"沃施股份","type":"CS","preclose":32.6,"low":32.3,"close":32.84,"volume":509200,"date":20170929,"high":32.9,"open":32.6,"amount":16603440,"change":0.00736196319018411},{"_id":"59d0cb82f2c709b231daa264","symbol":"300486.XSHE","name":"东杰智能","type":"CS","preclose":23.27,"low":23.32,"close":23.55,"volume":939075,"date":20170929,"high":23.66,"open":23.32,"amount":22114097,"change":0.012006861063464885},{"_id":"59d0cb82f2c709b231daa265","symbol":"300487.XSHE","name":"蓝晓科技","type":"CS","preclose":19.01,"low":19.06,"close":19.4,"volume":3877283,"date":20170929,"high":19.55,"open":19.07,"amount":74948148,"change":0.02045097011012045},{"_id":"59d0cb82f2c709b231daa268","symbol":"300490.XSHE","name":"华自科技","type":"CS","preclose":17.34,"low":17.21,"close":17.64,"volume":1092000,"date":20170929,"high":17.68,"open":17.3,"amount":19113956,"change":0.017341040462427786},{"_id":"59d0cb82f2c709b231daa262","symbol":"300484.XSHE","name":"蓝海华腾","type":"CS","preclose":32.96,"low":32.5,"close":32.75,"volume":2454150,"date":20170929,"high":33.29,"open":32.96,"amount":80527418,"change":-0.006371359223300997},{"_id":"59d0cb82f2c709b231daa266","symbol":"300488.XSHE","name":"恒锋工具","type":"CS","preclose":32.8,"low":32.92,"close":33.2,"volume":204403,"date":20170929,"high":33.3,"open":33.28,"amount":6779402,"change":0.01201923076923094},{"_id":"59d0cb82f2c709b231daa26b","symbol":"300493.XSHE","name":"润欣科技","type":"CS","preclose":16.56,"low":16.36,"close":17.18,"volume":7799341,"date":20170929,"high":17.39,"open":16.73,"amount":131772759,"change":0.037059175134489},{"_id":"59d0cb82f2c709b231daa26a","symbol":"300492.XSHE","name":"山鼎设计","type":"CS","preclose":45.960025874650796,"low":45.06100341676804,"close":45.980004151492636,"volume":152009,"date":20170605,"high":46.249710888857464,"open":45.960025874650796,"amount":6970620,"change":0.0004346881112801803},{"_id":"59d0cb82f2c709b231daa269","symbol":"300491.XSHE","name":"通合科技","type":"CS","preclose":30.07,"low":30.12,"close":30.4,"volume":1554666,"date":20170929,"high":30.73,"open":30.37,"amount":47266918,"change":0.010865986170562999},{"_id":"59d0cb82f2c709b231daa26d","symbol":"300495.XSHE","name":"美尚生态","type":"CS","preclose":14.75,"low":14.78,"close":15.2,"volume":2304966,"date":20170929,"high":15.25,"open":14.85,"amount":34630366,"change":0.030303030303030255},{"_id":"59d0cb82f2c709b231daa270","symbol":"300498.XSHE","name":"温氏股份","type":"CS","preclose":21.33,"low":21.36,"close":21.51,"volume":3559946,"date":20170929,"high":21.59,"open":21.37,"amount":76525277,"change":0.008423022929340348},{"_id":"59d0cb82f2c709b231daa267","symbol":"300489.XSHE","name":"中飞股份","type":"CS","preclose":23.37,"low":23.34,"close":23.59,"volume":687806,"date":20170929,"high":23.7,"open":23.34,"amount":16224216,"change":0.009425878320479815},{"_id":"59d0cb82f2c709b231daa26e","symbol":"300496.XSHE","name":"中科创达","type":"CS","preclose":39.13,"low":38.2,"close":39.26,"volume":11623661,"date":20170929,"high":39.87,"open":39.45,"amount":452894191,"change":0.003295310519645005},{"_id":"59d0cb82f2c709b231daa272","symbol":"300500.XSHE","name":"启迪设计","type":"CS","preclose":41.06,"low":40.47,"close":45.17,"volume":11577017,"date":20170929,"high":45.17,"open":40.47,"amount":516549836,"change":0.10155670867309116},{"_id":"59d0cb82f2c709b231daa275","symbol":"300503.XSHE","name":"昊志机电","type":"CS","preclose":18.05,"low":18.11,"close":18.37,"volume":2357998,"date":20170929,"high":18.75,"open":18.11,"amount":43467611,"change":0.017669795692987315},{"_id":"59d0cb82f2c709b231daa26c","symbol":"300494.XSHE","name":"盛天网络","type":"CS","preclose":20.43,"low":20.44,"close":20.79,"volume":1325901,"date":20170929,"high":20.87,"open":20.52,"amount":27480195,"change":0.01754385964912278},{"_id":"59d0cb82f2c709b231daa26f","symbol":"300497.XSHE","name":"富祥股份","type":"CS","preclose":47.5,"low":47.5,"close":47.85,"volume":636353,"date":20170929,"high":47.94,"open":47.51,"amount":30415170,"change":0.007366870132603693},{"_id":"59d0cb82f2c709b231daa274","symbol":"300502.XSHE","name":"新易盛","type":"CS","preclose":33.1,"low":33.62,"close":34.19,"volume":8169676,"date":20170929,"high":34.99,"open":33.93,"amount":278879804,"change":0.03212496315944581},{"_id":"59d0cb82f2c709b231daa273","symbol":"300501.XSHE","name":"海顺新材","type":"CS","preclose":42.61,"low":42.66,"close":43.92,"volume":612113,"date":20170929,"high":43.96,"open":42.87,"amount":26562557,"change":0.03055749941684167},{"_id":"59d0cb82f2c709b231daa276","symbol":"300505.XSHE","name":"川金诺","type":"CS","preclose":44.42,"low":45.5,"close":48.86,"volume":6007592,"date":20170929,"high":48.86,"open":45.5,"amount":285898646,"change":0.09758241758241754},{"_id":"59d0cb82f2c709b231daa271","symbol":"300499.XSHE","name":"高澜股份","type":"CS","preclose":26.91,"low":26.8,"close":27.22,"volume":916640,"date":20170929,"high":27.59,"open":26.91,"amount":25037677,"change":0.01151988108509843},{"_id":"59d0cb82f2c709b231daa277","symbol":"300506.XSHE","name":"名家汇","type":"CS","preclose":26.98,"low":27,"close":27.82,"volume":8172474,"date":20170929,"high":28.38,"open":27.1,"amount":227498874,"change":0.030996309963099624},{"_id":"59d0cb82f2c709b231daa279","symbol":"300508.XSHE","name":"维宏股份","type":"CS","preclose":78,"low":78.2,"close":78.6,"volume":333133,"date":20170929,"high":79.07,"open":78.96,"amount":26214355,"change":0.007598784194528804},{"_id":"59d0cb82f2c709b231daa278","symbol":"300507.XSHE","name":"苏奥传感","type":"CS","preclose":40.28,"low":40.25,"close":40.96,"volume":800175,"date":20170929,"high":41.05,"open":40.28,"amount":32654366,"change":0.01688182720953326},{"_id":"59d0cb82f2c709b231daa27a","symbol":"300509.XSHE","name":"新美星","type":"CS","preclose":32.31,"low":32.27,"close":32.9,"volume":478911,"date":20170929,"high":32.93,"open":32.27,"amount":15609550,"change":0.018283235202974785},{"_id":"59d0cb82f2c709b231daa27b","symbol":"300510.XSHE","name":"金冠电气","type":"CS","preclose":29.34,"low":29.33,"close":32.27,"volume":3614742,"date":20170929,"high":32.27,"open":30.4,"amount":114816107,"change":0.09638157894736853},{"_id":"59d0cb82f2c709b231daa27c","symbol":"300511.XSHE","name":"雪榕生物","type":"CS","preclose":27.49,"low":27.4,"close":27.64,"volume":1120765,"date":20170929,"high":27.81,"open":27.4,"amount":30930776,"change":0.005474452554744604},{"_id":"59d0cb82f2c709b231daa27e","symbol":"300513.XSHE","name":"恒泰实达","type":"CS","preclose":35.89,"low":36.2,"close":37.77,"volume":3603333,"date":20170929,"high":37.99,"open":36.4,"amount":134371087,"change":0.05164835164835172},{"_id":"59d0cb82f2c709b231daa280","symbol":"300515.XSHE","name":"三德科技","type":"CS","preclose":15.31,"low":15.32,"close":15.66,"volume":1485504,"date":20170929,"high":15.78,"open":15.39,"amount":23255212,"change":0.02274204028589991},{"_id":"59d0cb82f2c709b231daa27d","symbol":"300512.XSHE","name":"中亚股份","type":"CS","preclose":19.43,"low":19.42,"close":19.6,"volume":1136564,"date":20170929,"high":19.65,"open":19.43,"amount":22243779,"change":0.008749356664951195},{"_id":"59d0cb82f2c709b231daa27f","symbol":"300514.XSHE","name":"友讯达","type":"CS","preclose":32.9,"low":32.41,"close":32.6,"volume":7048818,"date":20170929,"high":34.5,"open":32.52,"amount":235037321,"change":-0.00922509225092242},{"_id":"59d0cb82f2c709b231daa285","symbol":"300520.XSHE","name":"科大国创","type":"CS","preclose":34.51,"low":33.19,"close":34.48,"volume":8929812,"date":20170929,"high":34.97,"open":34.21,"amount":303620148,"change":-0.0008769365682549295},{"_id":"59d0cb82f2c709b231daa283","symbol":"300518.XSHE","name":"盛讯达","type":"CS","preclose":62.1,"low":62.19,"close":62.87,"volume":652053,"date":20170929,"high":63.49,"open":62.78,"amount":40970319,"change":0.012265052564510928},{"_id":"59d0cb82f2c709b231daa282","symbol":"300517.XSHE","name":"海波重科","type":"CS","preclose":24.22,"low":24.4,"close":24.7,"volume":885800,"date":20170929,"high":24.9,"open":24.6,"amount":21779972,"change":0.019512195121951237},{"_id":"59d0cb82f2c709b231daa281","symbol":"300516.XSHE","name":"久之洋","type":"CS","preclose":67.59,"low":66.19,"close":66.74,"volume":1019499,"date":20170929,"high":67.95,"open":67.78,"amount":68354826,"change":-0.012540572440247985},{"_id":"59d0cb82f2c709b231daa284","symbol":"300519.XSHE","name":"新光药业","type":"CS","preclose":23.71,"low":23.72,"close":24.12,"volume":451444,"date":20170929,"high":24.27,"open":23.97,"amount":10839708,"change":0.017104714226115984},{"_id":"59d0cb82f2c709b231daa28a","symbol":"300526.XSHE","name":"中潜股份","type":"CS","preclose":24.89,"low":24.9,"close":25.41,"volume":2791425,"date":20170929,"high":25.69,"open":24.9,"amount":70680500,"change":0.02088353413654617},{"_id":"59d0cb82f2c709b231daa287","symbol":"300522.XSHE","name":"世名科技","type":"CS","preclose":29.16,"low":29.2,"close":29.43,"volume":1339281,"date":20170929,"high":29.88,"open":29.3,"amount":39539217,"change":0.009215017064846402},{"_id":"59d0cb82f2c709b231daa288","symbol":"300523.XSHE","name":"辰安科技","type":"CS","preclose":47.52,"low":47.05,"close":48.1,"volume":288226,"date":20170929,"high":48.15,"open":47.26,"amount":13747117,"change":0.012272534913245838},{"_id":"59d0cb82f2c709b231daa286","symbol":"300521.XSHE","name":"爱司凯","type":"CS","preclose":21.522226519771746,"low":20.22,"close":20.44,"volume":2971684,"date":20170929,"high":21.6,"open":21.6,"amount":61723096,"change":-0.05010307961906223},{"_id":"59d0cb82f2c709b231daa289","symbol":"300525.XSHE","name":"博思软件","type":"CS","preclose":51.22,"low":50.66,"close":51.3,"volume":450982,"date":20170929,"high":51.67,"open":51.22,"amount":23085272,"change":0.0015618898867629499},{"_id":"59d0cb82f2c709b231daa28f","symbol":"300531.XSHE","name":"优博讯","type":"CS","preclose":20.11,"low":20.21,"close":20.37,"volume":3521436,"date":20170929,"high":20.89,"open":20.21,"amount":72120273,"change":0.012864918357248964},{"_id":"59d0cb82f2c709b231daa28c","symbol":"300528.XSHE","name":"幸福蓝海","type":"CS","preclose":16.1,"low":16.1,"close":16.26,"volume":1707274,"date":20170929,"high":16.32,"open":16.13,"amount":27680124,"change":0.009919404835709867},{"_id":"59d0cb82f2c709b231daa28b","symbol":"300527.XSHE","name":"华舟应急","type":"CS","preclose":22.51,"low":21.81,"close":23.41,"volume":20231414,"date":20170929,"high":24.18,"open":22,"amount":469179138,"change":0.040909090909090846},{"_id":"59d0cb82f2c709b231daa28e","symbol":"300530.XSHE","name":"达志科技","type":"CS","preclose":43.86,"low":43.85,"close":44.33,"volume":247300,"date":20170929,"high":44.82,"open":43.86,"amount":10951188,"change":0.010715914272685792},{"_id":"59d0cb82f2c709b231daa28d","symbol":"300529.XSHE","name":"健帆生物","type":"CS","preclose":33.01,"low":32.62,"close":32.89,"volume":962338,"date":20170929,"high":33.38,"open":33.28,"amount":31719922,"change":-0.0036057692307691538},{"_id":"59d0cb82f2c709b231daa291","symbol":"300533.XSHE","name":"冰川网络","type":"CS","preclose":75.01,"low":74.59,"close":75.03,"volume":489500,"date":20170929,"high":75.6,"open":75.02,"amount":36730007,"change":0.00026659557451341005},{"_id":"59d0cb82f2c709b231daa294","symbol":"300536.XSHE","name":"农尚环境","type":"CS","preclose":16.11,"low":16.11,"close":16.55,"volume":1115380,"date":20170929,"high":16.55,"open":16.28,"amount":18206681,"change":0.027027027027027105},{"_id":"59d0cb82f2c709b231daa290","symbol":"300532.XSHE","name":"今天国际","type":"CS","preclose":27.03,"low":26.82,"close":26.9,"volume":1453940,"date":20170929,"high":27.29,"open":26.88,"amount":39332522,"change":-0.004836309523809619},{"_id":"59d0cb82f2c709b231daa292","symbol":"300534.XSHE","name":"陇神戎发","type":"CS","preclose":13.92,"low":13.74,"close":13.9,"volume":5530455,"date":20170929,"high":14.03,"open":13.83,"amount":76562248,"change":-0.001446131597975385},{"_id":"59d0cb82f2c709b231daa293","symbol":"300535.XSHE","name":"达威股份","type":"CS","preclose":41.59,"low":41.61,"close":42.42,"volume":435500,"date":20170929,"high":42.57,"open":41.65,"amount":18338075,"change":0.01992797118847535},{"_id":"59d0cb82f2c709b231daa296","symbol":"300538.XSHE","name":"同益股份","type":"CS","preclose":42.4,"low":42.42,"close":42.8,"volume":298600,"date":20170929,"high":43.3,"open":42.42,"amount":12814431,"change":0.009429514380009395},{"_id":"59d0cb82f2c709b231daa299","symbol":"300541.XSHE","name":"先进数通","type":"CS","preclose":30.6,"low":30.5,"close":31.5,"volume":1183097,"date":20170929,"high":31.5,"open":30.5,"amount":36809942,"change":0.029508196721311428},{"_id":"59d0cb82f2c709b231daa295","symbol":"300537.XSHE","name":"广信材料","type":"CS","preclose":19.5,"low":19.1,"close":19.47,"volume":1571366,"date":20170929,"high":19.86,"open":19.58,"amount":30453125,"change":-0.0015321756894791185},{"_id":"59d0cb82f2c709b231daa297","symbol":"300539.XSHE","name":"横河模具","type":"CS","preclose":12.94,"low":12.93,"close":13.06,"volume":1692262,"date":20170929,"high":13.11,"open":12.99,"amount":22041256,"change":0.009237875288683679},{"_id":"59d0cb82f2c709b231daa298","symbol":"300540.XSHE","name":"深冷股份","type":"CS","preclose":28.24,"low":28.25,"close":28.8,"volume":391800,"date":20170929,"high":28.81,"open":28.26,"amount":11185524,"change":0.019815994338287412},{"_id":"59d0cb82f2c709b231daa29b","symbol":"300543.XSHE","name":"朗科智能","type":"CS","preclose":38,"low":38.19,"close":38.7,"volume":1791598,"date":20170929,"high":38.99,"open":38.19,"amount":69269645,"change":0.01832940560356122},{"_id":"59d0cb82f2c709b231daa29a","symbol":"300542.XSHE","name":"新晨科技","type":"CS","preclose":35.85,"low":35,"close":37,"volume":3389209,"date":20170929,"high":37.5,"open":35.63,"amount":122520100,"change":0.03227617176536622},{"_id":"59d0cb82f2c709b231daa29e","symbol":"300547.XSHE","name":"川环科技","type":"CS","preclose":59.29,"low":58.08,"close":58.26,"volume":641765,"date":20170929,"high":59.38,"open":58.56,"amount":37652690,"change":-0.01758879781420767},{"_id":"59d0cb82f2c709b231daa2a0","symbol":"300549.XSHE","name":"优德精密","type":"CS","preclose":28.3,"low":28.13,"close":28.54,"volume":1233102,"date":20170929,"high":28.89,"open":28.2,"amount":35162738,"change":0.008510638297872285},{"_id":"59d0cb82f2c709b231daa29d","symbol":"300546.XSHE","name":"雄帝科技","type":"CS","preclose":27.46,"low":25.97,"close":26.73,"volume":1720100,"date":20170929,"high":26.8,"open":26,"amount":45604982,"change":-0.028076923076923093},{"_id":"59d0cb82f2c709b231daa29c","symbol":"300545.XSHE","name":"联得装备","type":"CS","preclose":64.94,"low":64.7,"close":66.01,"volume":1190904,"date":20170929,"high":67.5,"open":65,"amount":78557475,"change":0.016461538461538576},{"_id":"59d0cb82f2c709b231daa29f","symbol":"300548.XSHE","name":"博创科技","type":"CS","preclose":60.08,"low":59.97,"close":62.45,"volume":3739589,"date":20170929,"high":63.76,"open":60.98,"amount":231724155,"change":0.03886520170547728},{"_id":"59d0cb82f2c709b231daa2a3","symbol":"300552.XSHE","name":"万集科技","type":"CS","preclose":34.69,"low":32.95,"close":33.35,"volume":2633278,"date":20170929,"high":35.49,"open":34.88,"amount":89878013,"change":-0.038417431192660445},{"_id":"59d0cb82f2c709b231daa2a1","symbol":"300550.XSHE","name":"和仁科技","type":"CS","preclose":40.71,"low":39.86,"close":40.97,"volume":966335,"date":20170929,"high":41,"open":41,"amount":39168359,"change":0.006341463414634098},{"_id":"59d0cb82f2c709b231daa2a5","symbol":"300554.XSHE","name":"三超新材","type":"CS","preclose":80.88,"low":78.11,"close":78.8,"volume":1230477,"date":20170929,"high":82.39,"open":82.39,"amount":97949386,"change":-0.025245782255128028},{"_id":"59d0cb82f2c709b231daa2a2","symbol":"300551.XSHE","name":"古鳌科技","type":"CS","preclose":34.11,"low":33.81,"close":34.26,"volume":442000,"date":20170929,"high":34.35,"open":34.03,"amount":15054740,"change":0.004407875404055204},{"_id":"59d0cb82f2c709b231daa2a4","symbol":"300553.XSHE","name":"集智股份","type":"CS","preclose":50.49,"low":50.44,"close":50.99,"volume":308700,"date":20170929,"high":51.1,"open":50.44,"amount":15708900,"change":0.009912767644726409},{"_id":"59d0cb82f2c709b231daa2a8","symbol":"300557.XSHE","name":"理工光科","type":"CS","preclose":50.9,"low":49.9,"close":50.22,"volume":1035933,"date":20170929,"high":51.48,"open":51.38,"amount":52509375,"change":-0.01323472168158816},{"_id":"59d0cb82f2c709b231daa2a6","symbol":"300555.XSHE","name":"路通视信","type":"CS","preclose":19.4,"low":18.86,"close":19.34,"volume":7374746,"date":20170929,"high":19.99,"open":19.17,"amount":143200728,"change":-0.0031298904538340487},{"_id":"59d0cb82f2c709b231daa2aa","symbol":"300559.XSHE","name":"佳发安泰","type":"CS","preclose":43,"low":42.7,"close":44.34,"volume":627149,"date":20170929,"high":44.64,"open":42.9,"amount":27526424,"change":0.031235431235431314},{"_id":"59d0cb82f2c709b231daa2a7","symbol":"300556.XSHE","name":"丝路视觉","type":"CS","preclose":30.6,"low":30.23,"close":30.65,"volume":775954,"date":20170929,"high":31.04,"open":30.61,"amount":23741625,"change":0.0016334531198953662},{"_id":"59d0cb82f2c709b231daa2a9","symbol":"300558.XSHE","name":"贝达药业","type":"CS","preclose":54.59,"low":54.53,"close":55.05,"volume":332800,"date":20170929,"high":55.18,"open":54.53,"amount":18282868,"change":0.008435723454978795},{"_id":"59d0cb82f2c709b231daa2ad","symbol":"300562.XSHE","name":"乐心医疗","type":"CS","preclose":22.98,"low":22.84,"close":23.13,"volume":2448480,"date":20170929,"high":23.4,"open":23,"amount":56539508,"change":0.006521739130434721},{"_id":"59d0cb82f2c709b231daa2ab","symbol":"300560.XSHE","name":"中富通","type":"CS","preclose":50.4,"low":45.36,"close":45.36,"volume":3721365,"date":20170929,"high":48.6,"open":48,"amount":171305044,"change":-0.10499999999999998},{"_id":"59d0cb82f2c709b231daa2ac","symbol":"300561.XSHE","name":"汇金科技","type":"CS","preclose":43.44,"low":43.5,"close":44.1,"volume":407650,"date":20170929,"high":44.1,"open":43.87,"amount":17881294,"change":0.015044449509915745},{"_id":"59d0cb82f2c709b231daa2af","symbol":"300565.XSHE","name":"科信技术","type":"CS","preclose":28.74,"low":27.78,"close":29.61,"volume":11941338,"date":20170929,"high":30.95,"open":28.56,"amount":350553229,"change":0.030462184873949617},{"_id":"59d0cb82f2c709b231daa2b2","symbol":"300568.XSHE","name":"星源材质","type":"CS","preclose":44.64,"low":44.71,"close":45.23,"volume":2087320,"date":20170929,"high":46.29,"open":44.84,"amount":94975713,"change":0.013157894736842021},{"_id":"59d0cb82f2c709b231daa2b4","symbol":"300570.XSHE","name":"太辰光","type":"CS","preclose":22.29,"low":22.21,"close":24.52,"volume":11054996,"date":20170929,"high":24.52,"open":22.38,"amount":260093705,"change":0.09964253798033962},{"_id":"59d0cb82f2c709b231daa2ae","symbol":"300563.XSHE","name":"神宇股份","type":"CS","preclose":39.56,"low":39.23,"close":39.81,"volume":2710608,"date":20170929,"high":40.64,"open":39.23,"amount":108359642,"change":0.006372673973999491},{"_id":"59d0cb82f2c709b231daa2b0","symbol":"300566.XSHE","name":"激智科技","type":"CS","preclose":36.52,"low":36.56,"close":36.8,"volume":2274288,"date":20170929,"high":37.9,"open":36.56,"amount":84292743,"change":0.007658643326039224},{"_id":"59d0cb82f2c709b231daa2b1","symbol":"300567.XSHE","name":"精测电子","type":"CS","preclose":103.1,"low":101.56,"close":105.69,"volume":536398,"date":20170929,"high":105.69,"open":103.18,"amount":55927666,"change":0.02510176390773409},{"_id":"59d0cb82f2c709b231daa2b7","symbol":"300573.XSHE","name":"兴齐眼药","type":"CS","preclose":33.34,"low":33.05,"close":33.59,"volume":975042,"date":20170929,"high":33.84,"open":33.05,"amount":32662811,"change":0.007564296520423602},{"_id":"59d0cb82f2c709b231daa2b3","symbol":"300569.XSHE","name":"天能重工","type":"CS","preclose":32.91,"low":32.49,"close":32.71,"volume":1053820,"date":20170929,"high":33.2,"open":32.91,"amount":34573373,"change":-0.006077180188392457},{"_id":"59d0cb82f2c709b231daa2b9","symbol":"300576.XSHE","name":"容大感光","type":"CS","preclose":24.3,"low":23.86,"close":24.17,"volume":2599079,"date":20170929,"high":24.59,"open":24.35,"amount":62800504,"change":-0.005338809034907557},{"_id":"59d0cb82f2c709b231daa2b5","symbol":"300571.XSHE","name":"平治信息","type":"CS","preclose":67.88,"low":64.3,"close":65.99,"volume":1594320,"date":20170929,"high":68.89,"open":67.88,"amount":105954778,"change":-0.02784325279905717},{"_id":"59d0cb82f2c709b231daa2bc","symbol":"300579.XSHE","name":"数字认证","type":"CS","preclose":56.9,"low":56.02,"close":58.42,"volume":3113845,"date":20170929,"high":58.85,"open":56.8,"amount":178520952,"change":0.026760563380281748},{"_id":"59d0cb82f2c709b231daa2b8","symbol":"300575.XSHE","name":"中旗股份","type":"CS","preclose":59.95,"low":59.69,"close":60.3,"volume":656315,"date":20170929,"high":60.38,"open":60.15,"amount":39454614,"change":0.005818786367414702},{"_id":"59d0cb82f2c709b231daa2b6","symbol":"300572.XSHE","name":"安车检测","type":"CS","preclose":53.49,"low":53.21,"close":53.65,"volume":479220,"date":20170929,"high":54,"open":54,"amount":25636150,"change":0.0029629629629629},{"_id":"59d0cb82f2c709b231daa2ba","symbol":"300577.XSHE","name":"开润股份","type":"CS","preclose":54.86,"low":54.04,"close":54.97,"volume":859118,"date":20170929,"high":55.49,"open":54.86,"amount":47043226,"change":0.002005103900838488},{"_id":"59d0cb82f2c709b231daa2bb","symbol":"300578.XSHE","name":"会畅通讯","type":"CS","preclose":42.36,"low":41.92,"close":44.58,"volume":2787410,"date":20170929,"high":45.2,"open":43.18,"amount":122222269,"change":0.05141269106067621},{"_id":"59d0cb82f2c709b231daa2be","symbol":"300581.XSHE","name":"晨曦航空","type":"CS","preclose":46.1,"low":45.32,"close":46.17,"volume":4034546,"date":20170929,"high":47.17,"open":46.09,"amount":186683876,"change":0.0015187676285528375},{"_id":"59d0cb82f2c709b231daa2c1","symbol":"300584.XSHE","name":"海辰药业","type":"CS","preclose":36.02,"low":35.61,"close":35.69,"volume":1224750,"date":20170929,"high":36.2,"open":35.82,"amount":44008407,"change":-0.009212730318258108},{"_id":"59d0cb82f2c709b231daa2bf","symbol":"300582.XSHE","name":"英飞特","type":"CS","preclose":21.37,"low":21.52,"close":23.33,"volume":19308484,"date":20170929,"high":23.51,"open":22.2,"amount":437403841,"change":0.08828828828828816},{"_id":"59d0cb82f2c709b231daa2c0","symbol":"300583.XSHE","name":"赛托生物","type":"CS","preclose":47.09,"low":46.85,"close":47.8,"volume":367937,"date":20170929,"high":47.98,"open":46.85,"amount":17525722,"change":0.015154749199572971},{"_id":"59d0cb82f2c709b231daa2bd","symbol":"300580.XSHE","name":"贝斯特","type":"CS","preclose":21.69,"low":21.38,"close":21.74,"volume":1597847,"date":20170914,"high":21.8,"open":21.61,"amount":34480308,"change":0.002313743637204866},{"_id":"59d0cb82f2c709b231daa2c3","symbol":"300586.XSHE","name":"美联新材","type":"CS","preclose":28.25,"low":28.25,"close":30.03,"volume":3666647,"date":20170929,"high":30.9,"open":28.29,"amount":109722538,"change":0.06291975963237897},{"_id":"59d0cb82f2c709b231daa2c4","symbol":"300587.XSHE","name":"天铁股份","type":"CS","preclose":25.4,"low":25.42,"close":26.13,"volume":1120798,"date":20170929,"high":26.28,"open":25.42,"amount":29177839,"change":0.028717545239968542},{"_id":"59d0cb82f2c709b231daa2c2","symbol":"300585.XSHE","name":"奥联电子","type":"CS","preclose":18.25,"low":18.34,"close":20.08,"volume":6787397,"date":20170929,"high":20.08,"open":18.34,"amount":132299437,"change":0.09978189749182106},{"_id":"59d0cb82f2c709b231daa2c6","symbol":"300589.XSHE","name":"江龙船艇","type":"CS","preclose":31.23,"low":30.25,"close":32.18,"volume":13601130,"date":20170929,"high":33.6,"open":31.23,"amount":435996409,"change":0.030419468459814258},{"_id":"59d0cb82f2c709b231daa2c5","symbol":"300588.XSHE","name":"熙菱信息","type":"CS","preclose":38.57,"low":38.13,"close":38.75,"volume":905459,"date":20170929,"high":38.9,"open":38.9,"amount":34849598,"change":0.004627249357326471},{"_id":"59d0cb82f2c709b231daa2c8","symbol":"300591.XSHE","name":"万里马","type":"CS","preclose":11.96,"low":11.96,"close":12.16,"volume":3340890,"date":20170929,"high":12.24,"open":11.96,"amount":40495742,"change":0.016722408026755793},{"_id":"59d0cb82f2c709b231daa2c7","symbol":"300590.XSHE","name":"移为通信","type":"CS","preclose":29.33,"low":29,"close":30.45,"volume":3727344,"date":20170707,"high":30.65,"open":29.5,"amount":111979031,"change":0.03796610169491529},{"_id":"59d0cb82f2c709b231daa2c9","symbol":"300592.XSHE","name":"华凯创意","type":"CS","preclose":23.05,"low":22.71,"close":23.49,"volume":2535686,"date":20170929,"high":23.75,"open":22.99,"amount":59191655,"change":0.019138755980861146},{"_id":"59d0cb82f2c709b231daa2cb","symbol":"300595.XSHE","name":"欧普康视","type":"CS","preclose":52.82,"low":52.5,"close":52.7,"volume":249541,"date":20170929,"high":53.85,"open":52.92,"amount":13163541,"change":-0.002267573696145076},{"_id":"59d0cb82f2c709b231daa2cc","symbol":"300596.XSHE","name":"利安隆","type":"CS","preclose":20.98,"low":20.9,"close":21.03,"volume":697400,"date":20170929,"high":21.11,"open":20.95,"amount":14643061,"change":0.002386634844868769},{"_id":"59d0cb82f2c709b231daa2ce","symbol":"300598.XSHE","name":"诚迈科技","type":"CS","preclose":36.75,"low":36.7,"close":37.87,"volume":952343,"date":20170929,"high":37.97,"open":37.6,"amount":35629606,"change":0.029787234042553123},{"_id":"59d0cb82f2c709b231daa2cd","symbol":"300597.XSHE","name":"吉大通信","type":"CS","preclose":24.15,"low":23.05,"close":25.51,"volume":32382444,"date":20170929,"high":26.5,"open":23.5,"amount":811136553,"change":0.05787234042553204},{"_id":"59d0cb82f2c709b231daa2d0","symbol":"300600.XSHE","name":"瑞特股份","type":"CS","preclose":55.33,"low":53.58,"close":54.5,"volume":2170299,"date":20170929,"high":54.97,"open":54.97,"amount":117206712,"change":-0.015099144988175339},{"_id":"59d0cb82f2c709b231daa2ca","symbol":"300593.XSHE","name":"新雷能","type":"CS","preclose":29.95,"low":29.36,"close":29.49,"volume":7837707,"date":20170929,"high":30.77,"open":29.62,"amount":234928571,"change":-0.015530047265361271},{"_id":"59d0cb82f2c709b231daa2d1","symbol":"300601.XSHE","name":"康泰生物","type":"CS","preclose":38.79,"low":38.71,"close":39.94,"volume":3091228,"date":20170929,"high":41.86,"open":38.88,"amount":125208024,"change":0.029578189300411485},{"_id":"59d0cb82f2c709b231daa2d3","symbol":"300603.XSHE","name":"立昂技术","type":"CS","preclose":32.7,"low":32,"close":32.78,"volume":1512488,"date":20170630,"high":33.22,"open":32.65,"amount":49348370,"change":0.00245022970903517},{"_id":"59d0cb82f2c709b231daa2d5","symbol":"300605.XSHE","name":"恒锋信息","type":"CS","preclose":35.46,"low":34.76,"close":34.97,"volume":1547327,"date":20170929,"high":36.45,"open":35.25,"amount":55178654,"change":-0.013900709219858212},{"_id":"59d0cb82f2c709b231daa2d2","symbol":"300602.XSHE","name":"飞荣达","type":"CS","preclose":62.58,"low":62.11,"close":63.25,"volume":390823,"date":20170929,"high":63.86,"open":62.56,"amount":24756142,"change":0.010709718670076753},{"_id":"59d0cb82f2c709b231daa2cf","symbol":"300599.XSHE","name":"雄塑科技","type":"CS","preclose":15.12,"low":15.15,"close":15.27,"volume":1403292,"date":20170929,"high":15.33,"open":15.17,"amount":21416249,"change":0.009887936717205033},{"_id":"59d0cb82f2c709b231daa2d6","symbol":"300606.XSHE","name":"金太阳","type":"CS","preclose":29.98,"low":29.98,"close":30.83,"volume":646373,"date":20170929,"high":30.9,"open":29.98,"amount":19770647,"change":0.028352234823215406},{"_id":"59d0cb82f2c709b231daa2d8","symbol":"300608.XSHE","name":"思特奇","type":"CS","preclose":36.98,"low":36.8,"close":39.74,"volume":4674213,"date":20170929,"high":39.98,"open":37.4,"amount":180692077,"change":0.0737967914438504},{"_id":"59d0cb82f2c709b231daa2da","symbol":"300610.XSHE","name":"晨化股份","type":"CS","preclose":22.08,"low":21.61,"close":22.2,"volume":6733960,"date":20170929,"high":22.65,"open":21.95,"amount":148226643,"change":0.005466970387243781},{"_id":"59d0cb82f2c709b231daa2d7","symbol":"300607.XSHE","name":"拓斯达","type":"CS","preclose":61.78,"low":61.1,"close":62.5,"volume":864920,"date":20170929,"high":62.87,"open":61.69,"amount":53663443,"change":0.01167125952342355},{"_id":"59d0cb82f2c709b231daa2df","symbol":"300616.XSHE","name":"尚品宅配","type":"CS","preclose":150.03,"low":149,"close":151.3,"volume":326036,"date":20170929,"high":152.59,"open":151.5,"amount":49207254,"change":0.00838283828382845},{"_id":"59d0cb82f2c709b231daa2d4","symbol":"300604.XSHE","name":"长川科技","type":"CS","preclose":49.6,"low":48.28,"close":49.51,"volume":2641593,"date":20170929,"high":50.84,"open":50,"amount":131459145,"change":-0.0018000000000000683},{"_id":"59d0cb82f2c709b231daa2db","symbol":"300611.XSHE","name":"美力科技","type":"CS","preclose":18.35,"low":18.1,"close":18.43,"volume":1879700,"date":20170929,"high":18.85,"open":18.6,"amount":34644302,"change":0.004301075268817112},{"_id":"59d0cb82f2c709b231daa2e4","symbol":"300621.XSHE","name":"维业股份","type":"CS","preclose":20.78,"low":20.8,"close":21.52,"volume":2385208,"date":20170929,"high":21.52,"open":20.89,"amount":50789730,"change":0.03542364767831491},{"_id":"59d0cb82f2c709b231daa2dd","symbol":"300613.XSHE","name":"富瀚微","type":"CS","preclose":198.02,"low":191.2,"close":196.98,"volume":986583,"date":20170929,"high":200.98,"open":196.21,"amount":193088796,"change":-0.005300443402477042},{"_id":"59d0cb82f2c709b231daa2e0","symbol":"300617.XSHE","name":"安靠智电","type":"CS","preclose":59.57,"low":59.36,"close":59.5,"volume":496200,"date":20170929,"high":60.08,"open":59.59,"amount":29613034,"change":-0.0011746937405605015},{"_id":"59d0cb82f2c709b231daa2d9","symbol":"300609.XSHE","name":"汇纳科技","type":"CS","preclose":48,"low":47.51,"close":48.49,"volume":2018348,"date":20170929,"high":48.68,"open":47.91,"amount":97134121,"change":0.010227509914422919},{"_id":"59d0cb82f2c709b231daa2dc","symbol":"300612.XSHE","name":"宣亚国际","type":"CS","preclose":65.33836317118586,"low":63.81269580779776,"close":66.33336362556939,"volume":1375261,"date":20170410,"high":67.32836407995293,"open":64.87402962580687,"amount":90052366,"change":0.015337423312883253},{"_id":"59d0cb82f2c709b231daa2e2","symbol":"300619.XSHE","name":"金银河","type":"CS","preclose":59.35,"low":57.36,"close":58.12,"volume":5285418,"date":20170929,"high":63,"open":61.98,"amount":314692060,"change":-0.019845111326234333},{"_id":"59d0cb82f2c709b231daa2de","symbol":"300615.XSHE","name":"欣天科技","type":"CS","preclose":41.41,"low":40.34,"close":41.51,"volume":4670619,"date":20170929,"high":43.4,"open":41.4,"amount":195942487,"change":0.002415458937198102},{"_id":"59d0cb82f2c709b231daa2e9","symbol":"300627.XSHE","name":"华测导航","type":"CS","preclose":59.19,"low":58.29,"close":58.85,"volume":1680437,"date":20170929,"high":59.74,"open":58.98,"amount":98925221,"change":-0.005764665988470605},{"_id":"59d0cb82f2c709b231daa2e5","symbol":"300622.XSHE","name":"博士眼镜","type":"CS","preclose":29,"low":28.85,"close":29.29,"volume":1083453,"date":20170929,"high":29.5,"open":28.99,"amount":31781945,"change":0.010003449465332845},{"_id":"59d0cb82f2c709b231daa2e7","symbol":"300625.XSHE","name":"三雄极光","type":"CS","preclose":29.12,"low":29.15,"close":29.42,"volume":1232106,"date":20170929,"high":29.53,"open":29.2,"amount":36231521,"change":0.010273972602739751},{"_id":"59d0cb82f2c709b231daa2e1","symbol":"300618.XSHE","name":"寒锐钴业","type":"CS","preclose":194.31,"low":186.04,"close":193.66,"volume":2626335,"date":20170929,"high":198.97,"open":195.88,"amount":504300770,"change":-0.0033183581784766475},{"_id":"59d0cb82f2c709b231daa2e3","symbol":"300620.XSHE","name":"光库科技","type":"CS","preclose":43.73,"low":43.9,"close":44.22,"volume":2611306,"date":20170929,"high":45.66,"open":44,"amount":116549203,"change":0.011136363636363682},{"_id":"59d0cb82f2c709b231daa2ee","symbol":"300632.XSHE","name":"光莆股份","type":"CS","preclose":26.17,"low":25.74,"close":26.26,"volume":1974417,"date":20170929,"high":26.36,"open":26.01,"amount":51515568,"change":0.003460207612456742},{"_id":"59d0cb82f2c709b231daa2ec","symbol":"300630.XSHE","name":"普利制药","type":"CS","preclose":58.52,"low":57.35,"close":57.4,"volume":359327,"date":20170929,"high":59,"open":58.8,"amount":20934362,"change":-0.019047619047619126},{"_id":"59d0cb82f2c709b231daa2ea","symbol":"300628.XSHE","name":"亿联网络","type":"CS","preclose":148.3,"low":148.83,"close":153.84,"volume":4159238,"date":20170929,"high":161.97,"open":149.83,"amount":647808276,"change":0.03697523860375086},{"_id":"59d0cb82f2c709b231daa2e8","symbol":"300626.XSHE","name":"华瑞股份","type":"CS","preclose":29.43,"low":29.2,"close":29.98,"volume":732537,"date":20170929,"high":30.69,"open":29.41,"amount":21987187,"change":0.018701122067324064},{"_id":"59d0cb82f2c709b231daa2e6","symbol":"300623.XSHE","name":"捷捷微电","type":"CS","preclose":79.14,"low":78,"close":79.79,"volume":1979394,"date":20170929,"high":80.63,"open":78.45,"amount":156999891,"change":0.008285532186105872},{"_id":"59d0cb82f2c709b231daa2f3","symbol":"300638.XSHE","name":"广和通","type":"CS","preclose":45.5,"low":43.8,"close":50.05,"volume":7874516,"date":20170929,"high":50.05,"open":44.86,"amount":377389127,"change":0.10142666072224693},{"_id":"59d0cb82f2c709b231daa2f1","symbol":"300636.XSHE","name":"同和药业","type":"CS","preclose":34.51,"low":34.45,"close":34.86,"volume":523444,"date":20170929,"high":34.92,"open":34.45,"amount":18182415,"change":0.010159651669085671},{"_id":"59d0cb82f2c709b231daa2ed","symbol":"300631.XSHE","name":"久吾高科","type":"CS","preclose":35,"low":31.5,"close":31.94,"volume":9414565,"date":20170929,"high":34.6,"open":34.5,"amount":308352250,"change":-0.08869565217391301},{"_id":"59d0cb82f2c709b231daa2eb","symbol":"300629.XSHE","name":"新劲刚","type":"CS","preclose":63.8,"low":60.73,"close":64.15,"volume":8506333,"date":20170929,"high":65.9,"open":61.58,"amount":536275831,"change":0.005683663527119333},{"_id":"59d0cb82f2c709b231daa2ef","symbol":"300633.XSHE","name":"开立医疗","type":"CS","preclose":26.15,"low":25.68,"close":27.06,"volume":7166554,"date":20170929,"high":27.3,"open":25.83,"amount":189759581,"change":0.035230352303523046},{"_id":"59d0cb82f2c709b231daa2f8","symbol":"300643.XSHE","name":"万通智控","type":"CS","preclose":16.86,"low":16.5,"close":16.9,"volume":5224926,"date":20170929,"high":17,"open":16.8,"amount":87363499,"change":0.00238095238095233},{"_id":"59d0cb82f2c709b231daa2f2","symbol":"300637.XSHE","name":"扬帆新材","type":"CS","preclose":22.19,"low":22.15,"close":22.45,"volume":897629,"date":20170929,"high":22.48,"open":22.18,"amount":20029051,"change":0.011722272317402976},{"_id":"59d0cb82f2c709b231daa2f6","symbol":"300641.XSHE","name":"正丹股份","type":"CS","preclose":18.9,"low":18.71,"close":19,"volume":3926572,"date":20170929,"high":19.16,"open":18.88,"amount":74209627,"change":0.005296610169491601},{"_id":"59d0cb82f2c709b231daa2f4","symbol":"300639.XSHE","name":"凯普生物","type":"CS","preclose":46.6,"low":46.6,"close":47.09,"volume":564353,"date":20170929,"high":47.39,"open":46.69,"amount":26519054,"change":0.0104947526236882},{"_id":"59d0cb82f2c709b231daa2f0","symbol":"300635.XSHE","name":"达安股份","type":"CS","preclose":30.9,"low":27.81,"close":28.01,"volume":13956216,"date":20170929,"high":32.4,"open":31.17,"amount":421134031,"change":-0.09271735643246702},{"_id":"59d0cb82f2c709b231daa2fd","symbol":"300650.XSHE","name":"太龙照明","type":"CS","preclose":36.07,"low":35.8,"close":36.35,"volume":851455,"date":20170929,"high":36.36,"open":35.94,"amount":30721371,"change":0.007790762381747389},{"_id":"59d0cb82f2c709b231daa2f7","symbol":"300642.XSHE","name":"透景生命","type":"CS","preclose":92.59,"low":92.6,"close":93.1,"volume":468118,"date":20170929,"high":93.93,"open":93,"amount":43559769,"change":0.005483870967741838},{"_id":"59d0cb82f2c709b231daa2fb","symbol":"300648.XSHE","name":"星云股份","type":"CS","preclose":76.05,"low":74.21,"close":75.3,"volume":1261109,"date":20170929,"high":79.85,"open":76.18,"amount":96475824,"change":-0.00984510370175899},{"_id":"59d0cb82f2c709b231daa2f9","symbol":"300645.XSHE","name":"正元智慧","type":"CS","preclose":61.24,"low":60.1,"close":61.67,"volume":798400,"date":20170929,"high":61.68,"open":61.2,"amount":48770395,"change":0.007026143790849668},{"_id":"59d0cb82f2c709b231daa2f5","symbol":"300640.XSHE","name":"德艺文创","type":"CS","preclose":29.4,"low":29.25,"close":29.75,"volume":621000,"date":20170929,"high":29.86,"open":29.4,"amount":18409263,"change":0.011904761904761954},{"_id":"59d0cb82f2c709b231daa2fc","symbol":"300649.XSHE","name":"杭州园林","type":"CS","preclose":44.27,"low":41.8,"close":43.27,"volume":7545560,"date":20170929,"high":45.48,"open":45.22,"amount":329944608,"change":-0.022114108801415303},{"_id":"59d0cb82f2c709b231daa302","symbol":"300655.XSHE","name":"晶瑞股份","type":"CS","preclose":34.4,"low":33.68,"close":34.48,"volume":3983593,"date":20170929,"high":35.43,"open":34.78,"amount":136784243,"change":0.0023001725129384214},{"_id":"59d0cb82f2c709b231daa2fe","symbol":"300651.XSHE","name":"金陵体育","type":"CS","preclose":33.83,"low":33.52,"close":34.78,"volume":2198730,"date":20170929,"high":35.63,"open":33.65,"amount":76258108,"change":0.028231797919762346},{"_id":"59d0cb82f2c709b231daa300","symbol":"300653.XSHE","name":"正海生物","type":"CS","preclose":38.1,"low":37.12,"close":37.49,"volume":995500,"date":20170929,"high":38.45,"open":38.28,"amount":37637182,"change":-0.015935214211076264},{"_id":"59d0cb82f2c709b231daa2fa","symbol":"300647.XSHE","name":"超频三","type":"CS","preclose":25,"low":24.39,"close":24.71,"volume":3306195,"date":20170929,"high":25.47,"open":24.88,"amount":82268841,"change":-0.01165594855305463},{"_id":"59d0cb82f2c709b231daa301","symbol":"300654.XSHE","name":"世纪天鸿","type":"CS","preclose":12.21,"low":13.43,"close":13.43,"volume":4265,"date":20170928,"high":13.43,"open":13.43,"amount":57278,"change":0.09084139985107959},{"_id":"59d0cb82f2c709b231daa307","symbol":"300660.XSHE","name":"江苏雷利","type":"CS","preclose":73.15,"low":73.16,"close":73.69,"volume":634042,"date":20170929,"high":73.97,"open":73.45,"amount":46648552,"change":0.007351940095302818},{"_id":"59d0cb82f2c709b231daa303","symbol":"300656.XSHE","name":"民德电子","type":"CS","preclose":47.68,"low":46.81,"close":47.77,"volume":1385700,"date":20170929,"high":48.31,"open":47.28,"amount":65959724,"change":0.0019035532994924578},{"_id":"59d0cb82f2c709b231daa305","symbol":"300658.XSHE","name":"延江股份","type":"CS","preclose":33.3,"low":33.34,"close":33.8,"volume":435144,"date":20170929,"high":33.83,"open":33.55,"amount":14636524,"change":0.01490312965722802},{"_id":"59d0cb82f2c709b231daa2ff","symbol":"300652.XSHE","name":"雷迪克","type":"CS","preclose":30.63,"low":30.62,"close":31.2,"volume":1087844,"date":20170929,"high":31.3,"open":30.65,"amount":33677296,"change":0.018597063621533454},{"_id":"59d0cb82f2c709b231daa306","symbol":"300659.XSHE","name":"中孚信息","type":"CS","preclose":40.36,"low":39.2,"close":39.67,"volume":2482765,"date":20170929,"high":41,"open":40.05,"amount":99092259,"change":-0.0172284644194756},{"_id":"59d0cb82f2c709b231daa308","symbol":"300661.XSHE","name":"圣邦股份","type":"CS","preclose":72.18,"low":71.9,"close":73.9,"volume":1656372,"date":20170929,"high":74.98,"open":72.36,"amount":121118601,"change":0.023770038695411815},{"_id":"59d0cb82f2c709b231daa30c","symbol":"300666.XSHE","name":"江丰电子","type":"CS","preclose":48.73,"low":46.51,"close":47.41,"volume":11776181,"date":20170929,"high":48.95,"open":47.4,"amount":561188541,"change":-0.02784810126582279},{"_id":"59d0cb82f2c709b231daa30a","symbol":"300663.XSHE","name":"科蓝软件","type":"CS","preclose":27.44,"low":26.72,"close":27.14,"volume":3650433,"date":20170929,"high":27.95,"open":27.6,"amount":98703790,"change":-0.01086956521739133},{"_id":"59d0cb82f2c709b231daa304","symbol":"300657.XSHE","name":"弘信电子","type":"CS","preclose":54.54,"low":57.57,"close":59.99,"volume":9411209,"date":20170929,"high":59.99,"open":58,"amount":559805816,"change":0.09396551724137936},{"_id":"59d0cb82f2c709b231daa30b","symbol":"300665.XSHE","name":"飞鹿股份","type":"CS","preclose":29.84,"low":29.77,"close":30.49,"volume":1059361,"date":20170929,"high":30.5,"open":29.77,"amount":31892592,"change":0.021834061135371133},{"_id":"59d0cb82f2c709b231daa30d","symbol":"300667.XSHE","name":"必创科技","type":"CS","preclose":49.5,"low":47.65,"close":49.15,"volume":4347429,"date":20170929,"high":50.06,"open":48.88,"amount":212645909,"change":-0.007160392798690699},{"_id":"59d0cb82f2c709b231daa30f","symbol":"300669.XSHE","name":"沪宁股份","type":"CS","preclose":27.33,"low":27.27,"close":27.63,"volume":1026434,"date":20170929,"high":27.65,"open":27.33,"amount":28143283,"change":0.010976948408342508},{"_id":"59d0cb82f2c709b231daa311","symbol":"300671.XSHE","name":"富满电子","type":"CS","preclose":38.06,"low":36.8,"close":38.07,"volume":5617182,"date":20170929,"high":38.51,"open":38.3,"amount":211900874,"change":0.0002610966057440734},{"_id":"59d0cb82f2c709b231daa309","symbol":"300662.XSHE","name":"科锐国际","type":"CS","preclose":23.36,"low":23.2,"close":23.4,"volume":3171072,"date":20170929,"high":23.79,"open":23.38,"amount":74664059,"change":0.0017108639863130518},{"_id":"59d0cb82f2c709b231daa310","symbol":"300670.XSHE","name":"大烨智能","type":"CS","preclose":28.04,"low":27.33,"close":27.8,"volume":4172839,"date":20170929,"high":28.17,"open":27.8,"amount":115414571,"change":-0.0086330935251798},{"_id":"59d0cb82f2c709b231daa312","symbol":"300672.XSHE","name":"国科微","type":"CS","preclose":59.79,"low":56,"close":60.28,"volume":5974070,"date":20170929,"high":63.19,"open":59.79,"amount":359250329,"change":0.008195350393042347},{"_id":"59d0cb82f2c709b231daa314","symbol":"300675.XSHE","name":"建科院","type":"CS","preclose":43.9,"low":41.2,"close":42.52,"volume":8469507,"date":20170929,"high":44.91,"open":43.1,"amount":364472277,"change":-0.03201856148491869},{"_id":"59d0cb82f2c709b231daa316","symbol":"300677.XSHE","name":"英科医疗","type":"CS","preclose":44.28,"low":43.13,"close":43.44,"volume":2640485,"date":20170929,"high":44.68,"open":44.16,"amount":115357889,"change":-0.01902173913043486},{"_id":"59d0cb82f2c709b231daa30e","symbol":"300668.XSHE","name":"杰恩设计","type":"CS","preclose":75.91,"low":75.78,"close":78.12,"volume":1225109,"date":20170929,"high":79.8,"open":75.78,"amount":95828790,"change":0.029163367643177725},{"_id":"59d0cb82f2c709b231daa315","symbol":"300676.XSHE","name":"华大基因","type":"CS","preclose":171.88,"low":166.1,"close":169.91,"volume":3755965,"date":20170929,"high":174.98,"open":171.99,"amount":636968988,"change":-0.011454154311297161},{"_id":"59d0cb82f2c709b231daa317","symbol":"300678.XSHE","name":"中科信息","type":"CS","preclose":74.71,"low":72.72,"close":74.95,"volume":6768078,"date":20170929,"high":76.8,"open":74.8,"amount":508893720,"change":0.003208556149732742},{"_id":"59d0cb82f2c709b231daa319","symbol":"300680.XSHE","name":"隆盛科技","type":"CS","preclose":34.15,"low":33.7,"close":34.34,"volume":939300,"date":20170929,"high":34.48,"open":34.22,"amount":32097585,"change":0.00555230859146712},{"_id":"59d0cb82f2c709b231daa31b","symbol":"300682.XSHE","name":"朗新科技","type":"CS","preclose":22.54,"low":22.2,"close":22.38,"volume":3318058,"date":20170929,"high":22.93,"open":22.56,"amount":74740291,"change":-0.0070921985815602905},{"_id":"59d0cb82f2c709b231daa313","symbol":"300673.XSHE","name":"佩蒂股份","type":"CS","preclose":42.69,"low":42.15,"close":42.32,"volume":1098804,"date":20170929,"high":42.99,"open":42.68,"amount":46727906,"change":-0.008669165885660671},{"_id":"59d0cb82f2c709b231daa31a","symbol":"300681.XSHE","name":"英搏尔","type":"CS","preclose":76.21,"low":75.04,"close":75.96,"volume":2158569,"date":20170929,"high":78.33,"open":76.5,"amount":164687298,"change":-0.0032679738562091504},{"_id":"59d0cb82f2c709b231daa31c","symbol":"300683.XSHE","name":"海特生物","type":"CS","preclose":61.29,"low":60.33,"close":60.67,"volume":1660957,"date":20170929,"high":61.9,"open":61.32,"amount":101367801,"change":-0.010110893672537466},{"_id":"59d0cb82f2c709b231daa31e","symbol":"300686.XSHE","name":"智动力","type":"CS","preclose":29.3,"low":26.78,"close":28.08,"volume":4202225,"date":20170929,"high":29.59,"open":29.1,"amount":118775365,"change":-0.04192439862542963},{"_id":"59d0cb82f2c709b231daa320","symbol":"300688.XSHE","name":"创业黑马","type":"CS","preclose":71.33,"low":67.61,"close":71.29,"volume":4922805,"date":20170929,"high":72.3,"open":70.18,"amount":346114916,"change":-0.00056996295240798},{"_id":"59d0cb82f2c709b231daa318","symbol":"300679.XSHE","name":"电连技术","type":"CS","preclose":113.72,"low":112.73,"close":113.18,"volume":1226645,"date":20170929,"high":114.69,"open":113.72,"amount":139250765,"change":-0.004748505100246149},{"_id":"59d0cb82f2c709b231daa31f","symbol":"300687.XSHE","name":"赛意信息","type":"CS","preclose":60.68,"low":59.3,"close":60.96,"volume":3115557,"date":20170929,"high":61.38,"open":60.2,"amount":188130192,"change":0.0046511627906976934},{"_id":"59d0cb82f2c709b231daa321","symbol":"300689.XSHE","name":"澄天伟业","type":"CS","preclose":53.15,"low":50.06,"close":51.44,"volume":2430201,"date":20170929,"high":54.34,"open":53.36,"amount":126839773,"change":-0.03204647676161921},{"_id":"59d0cb82f2c709b231daa323","symbol":"300691.XSHE","name":"联合光电","type":"CS","preclose":73.51,"low":72.21,"close":74.58,"volume":1660654,"date":20170929,"high":74.78,"open":73.1,"amount":122492144,"change":0.014637482900136707},{"_id":"59d0cb82f2c709b231daa31d","symbol":"300685.XSHE","name":"艾德生物","type":"CS","preclose":87.62,"low":87.63,"close":88.27,"volume":979450,"date":20170929,"high":89.45,"open":87.8,"amount":86634730,"change":0.007403189066059129},{"_id":"59d0cb82f2c709b231daa325","symbol":"300693.XSHE","name":"盛弘股份","type":"CS","preclose":55.25,"low":56.02,"close":58.85,"volume":7233821,"date":20170929,"high":60.78,"open":56.1,"amount":428701243,"change":0.06417112299465243},{"_id":"59d0cb82f2c709b231daa326","symbol":"300695.XSHE","name":"兆丰股份","type":"CS","preclose":110.6,"low":110,"close":110.7,"volume":1149685,"date":20170929,"high":111.93,"open":110.05,"amount":127314073,"change":0.000908677873693853},{"_id":"59d0cb82f2c709b231daa324","symbol":"300692.XSHE","name":"中环环保","type":"CS","preclose":46.41,"low":43.6,"close":47.58,"volume":9703878,"date":20170929,"high":48.41,"open":46.61,"amount":448157431,"change":0.025101909461488988},{"_id":"59d0cb82f2c709b231daa328","symbol":"300697.XSHE","name":"电工合金","type":"CS","preclose":38.89,"low":35,"close":35,"volume":16238181,"date":20170929,"high":38.2,"open":37.11,"amount":585756254,"change":-0.10482349770951228},{"_id":"59d0cb82f2c709b231daa322","symbol":"300690.XSHE","name":"双一科技","type":"CS","preclose":62.65,"low":61.36,"close":62.03,"volume":1706657,"date":20170929,"high":63.91,"open":62.98,"amount":106324597,"change":-0.009844395046046324},{"_id":"59d0cb82f2c709b231daa32b","symbol":"300700.XSHE","name":"岱勒新材","type":"CS","preclose":47.41,"low":52.15,"close":52.15,"volume":210040,"date":20170929,"high":52.15,"open":52.15,"amount":10953586,"change":0.09089165867689361},{"_id":"59d0cb82f2c709b231daa329","symbol":"300698.XSHE","name":"万马科技","type":"CS","preclose":48.45,"low":43.61,"close":43.61,"volume":13224848,"date":20170929,"high":47.45,"open":45.78,"amount":597216847,"change":-0.10572302315421589},{"_id":"59d0cb82f2c709b231daa32a","symbol":"300699.XSHE","name":"光威复材","type":"CS","preclose":79.09,"low":71.18,"close":71.59,"volume":36876710,"date":20170929,"high":80,"open":78.73,"amount":2771710192,"change":-0.09526228883525974},{"_id":"59d0cb82f2c709b231daa32d","symbol":"300702.XSHE","name":"天宇股份","type":"CS","preclose":62.91,"low":60.32,"close":61.36,"volume":14597873,"date":20170929,"high":69.1,"open":66.5,"amount":942682402,"change":-0.023308270676691688},{"_id":"59d0cb82f2c709b231daa327","symbol":"300696.XSHE","name":"爱乐达","type":"CS","preclose":80.8,"low":77.47,"close":78.51,"volume":3044927,"date":20170929,"high":82.58,"open":81.88,"amount":242389531,"change":-0.02796775769418652},{"_id":"59d0cb82f2c709b231daa330","symbol":"399001.XSHE","name":"深证成指","type":"INDX","preclose":11031.42,"low":11042.72,"close":11087.19,"volume":9860810046,"date":20170929,"high":11121.44,"open":11042.72,"amount":130474618440,"change":0.005050386136748956},{"_id":"59d0cb82f2c709b231daa32f","symbol":"300706.XSHE","name":"阿石创","type":"CS","preclose":15.8,"low":17.38,"close":17.38,"volume":2000,"date":20170928,"high":17.38,"open":17.38,"amount":34760,"change":0.09090909090909081},{"_id":"59d0cb82f2c709b231daa32e","symbol":"300703.XSHE","name":"创源文化","type":"CS","preclose":55.66,"low":52.03,"close":52.91,"volume":9337013,"date":20170929,"high":61.23,"open":61.23,"amount":520878188,"change":-0.044912624530458925},{"_id":"59d0cb82f2c709b231daa32c","symbol":"300701.XSHE","name":"森霸股份","type":"CS","preclose":44.62,"low":49.08,"close":49.08,"volume":89800,"date":20170929,"high":49.08,"open":49.08,"amount":4407384,"change":0.09087204563977182},{"_id":"59d0cb82f2c709b231daa332","symbol":"399003.XSHE","name":"成份B指","type":"INDX","preclose":6520.94,"low":6519.58,"close":6560.52,"volume":18286868,"date":20170929,"high":6563.83,"open":6531.84,"amount":96869111,"change":0.006059548304918803},{"_id":"59d0cb82f2c709b231daa331","symbol":"399002.XSHE","name":"深成指R","type":"INDX","preclose":13176,"low":13189.49,"close":13242.61,"volume":9860810046,"date":20170929,"high":13283.52,"open":13189.49,"amount":130474618440,"change":0.005050233178083503},{"_id":"59d0cb82f2c709b231daa333","symbol":"399004.XSHE","name":"深证100R","type":"INDX","preclose":5376.34,"low":5382.35,"close":5396.61,"volume":4770985711,"date":20170929,"high":5429.01,"open":5382.63,"amount":62263116792,"change":0.003765817081983998},{"_id":"59d0cb82f2c709b231daa334","symbol":"399005.XSHE","name":"中小板指","type":"INDX","preclose":7523.37,"low":7524.31,"close":7561.78,"volume":2113348977,"date":20170929,"high":7575.33,"open":7524.31,"amount":39077948032,"change":0.0051047870170154944},{"_id":"59d0cb82f2c709b231daa335","symbol":"399006.XSHE","name":"创业板指","type":"INDX","preclose":1854.73,"low":1856.86,"close":1866.98,"volume":1314492751,"date":20170929,"high":1866.98,"open":1858.06,"amount":19788049170,"change":0.00659289796884923},{"_id":"59d0cb82f2c709b231daa336","symbol":"399007.XSHE","name":"深证300","type":"INDX","preclose":4535.44,"low":4540.63,"close":4554.1,"volume":7530381039,"date":20170929,"high":4573.61,"open":4540.63,"amount":101612212195,"change":0.004109561888989141},{"_id":"59d0cb82f2c709b231daa339","symbol":"399010.XSHE","name":"深证700","type":"INDX","preclose":7747.17,"low":7758.49,"close":7825.2,"volume":6178890337,"date":20170929,"high":7825.2,"open":7758.49,"amount":77977986379,"change":0.010057369410800265},{"_id":"59d0cb82f2c709b231daa33a","symbol":"399011.XSHE","name":"深证1000","type":"INDX","preclose":5445.15,"low":5452.05,"close":5480.2,"volume":13709271376,"date":20170929,"high":5487.88,"open":5452.05,"amount":179590198574,"change":0.006428774497666049},{"_id":"59d0cb82f2c709b231daa33e","symbol":"399016.XSHE","name":"深证创新","type":"INDX","preclose":3204.77,"low":3211.63,"close":3231.18,"volume":3099749385,"date":20170929,"high":3231.18,"open":3211.63,"amount":34444344994,"change":0.008223238666969687},{"_id":"59d0cb82f2c709b231daa337","symbol":"399008.XSHE","name":"中小300","type":"INDX","preclose":1525.25,"low":1526.65,"close":1536.06,"volume":4163066563,"date":20170929,"high":1536.66,"open":1526.65,"amount":65073949992,"change":0.007080863328202237},{"_id":"59d0cb82f2c709b231daa338","symbol":"399009.XSHE","name":"深证200","type":"INDX","preclose":4781.63,"low":4786.9,"close":4803.95,"volume":2759395328,"date":20170929,"high":4811.53,"open":4786.9,"amount":39349095402,"change":0.004662725354613572},{"_id":"59d0cb82f2c709b231daa33b","symbol":"399012.XSHE","name":"创业300","type":"INDX","preclose":2904.4,"low":2908.43,"close":2929.72,"volume":2549490131,"date":20170929,"high":2929.72,"open":2908.43,"amount":38354081063,"change":0.008705727832541857},{"_id":"59d0cb82f2c709b231daa33c","symbol":"399013.XSHE","name":"深市精选","type":"INDX","preclose":5095.92,"low":5100.74,"close":5129.76,"volume":8346660113,"date":20170929,"high":5136.59,"open":5100.74,"amount":121655781365,"change":0.006634331489156504},{"_id":"59d0cb82f2c709b231daa33f","symbol":"399017.XSHE","name":"SME创新","type":"INDX","preclose":2814.75,"low":2815.37,"close":2839.27,"volume":1368617615,"date":20170929,"high":2839.27,"open":2815.37,"amount":25255027031,"change":0.008709334829880259},{"_id":"59d0cb82f2c709b231daa343","symbol":"399102.XSHE","name":"创业板综指","type":"INDX","preclose":2410.68,"low":2413.46,"close":2432.07,"volume":3932091236,"date":20170929,"high":2432.07,"open":2413.46,"amount":76712054334,"change":0.008862794494211765},{"_id":"59d0cb82f2c709b231daa33d","symbol":"399015.XSHE","name":"中小创新","type":"INDX","preclose":2562.4,"low":2567.62,"close":2590.11,"volume":3848461330,"date":20170929,"high":2590.11,"open":2567.62,"amount":49115580133,"change":0.010792095403525458},{"_id":"59d0cb82f2c709b231daa341","symbol":"399100.XSHE","name":"新指数","type":"INDX","preclose":8814.33,"low":8823.84,"close":8871.36,"volume":17879311409,"date":20170929,"high":8880.99,"open":8823.84,"amount":255007151054,"change":0.006463172496328203},{"_id":"59d0cb82f2c709b231daa340","symbol":"399018.XSHE","name":"创业创新","type":"INDX","preclose":3753.06,"low":3760.53,"close":3783.48,"volume":756534453,"date":20170929,"high":3783.48,"open":3760.53,"amount":12693522631,"change":0.008089285286914364},{"_id":"59d0cb82f2c709b231daa342","symbol":"399101.XSHE","name":"中小板综","type":"INDX","preclose":11711.35,"low":11719.94,"close":11799.02,"volume":6991580942,"date":20170929,"high":11799.02,"open":11719.94,"amount":106268160776,"change":0.0074804137222545565},{"_id":"59d0cb82f2c709b231daa344","symbol":"399103.XSHE","name":"乐富指数","type":"INDX","preclose":6171.6,"low":6176.28,"close":6210.06,"volume":1803729351,"date":20170929,"high":6212.56,"open":6176.28,"amount":1702076085,"change":0.006227049291806725},{"_id":"59d0cb82f2c709b231daa346","symbol":"399107.XSHE","name":"深证A指","type":"INDX","preclose":2065.45,"low":2067.21,"close":2079.78,"volume":18072938791,"date":20170929,"high":2080.4,"open":2067.21,"amount":258296024128,"change":0.0069320485098274395},{"_id":"59d0cb82f2c709b231daa345","symbol":"399106.XSHE","name":"深证综指","type":"INDX","preclose":1974.78,"low":1976.46,"close":1988.49,"volume":18106837669,"date":20170929,"high":1989.05,"open":1976.46,"amount":258476726288,"change":0.006936644303451644},{"_id":"59d0cb82f2c709b231daa347","symbol":"399108.XSHE","name":"深证B指","type":"INDX","preclose":1187.81,"low":1187.46,"close":1196.54,"volume":33898878,"date":20170929,"high":1196.54,"open":1188.21,"amount":180702159,"change":0.007347186103466574},{"_id":"59d0cb82f2c709b231daa348","symbol":"399231.XSHE","name":"农林牧渔指数","type":"INDX","preclose":1155.66,"low":1159.37,"close":1166.46,"volume":134397791,"date":20170929,"high":1166.5,"open":1159.37,"amount":1673065793,"change":0.009315404055650876},{"_id":"59d0cb82f2c709b231daa349","symbol":"399232.XSHE","name":"采矿业指数","type":"INDX","preclose":2469.27,"low":2467.16,"close":2487.79,"volume":253375527,"date":20170929,"high":2496.82,"open":2470.73,"amount":3149580399,"change":0.007495760362322059},{"_id":"59d0cb82f2c709b231daa34a","symbol":"399233.XSHE","name":"制造业指数","type":"INDX","preclose":2175.34,"low":2176.92,"close":2187.72,"volume":12714394987,"date":20170929,"high":2190.28,"open":2176.92,"amount":182941225147,"change":0.0056869338331218666},{"_id":"59d0cb82f2c709b231daa34b","symbol":"399234.XSHE","name":"水电煤气指数","type":"INDX","preclose":1005.7,"low":1006.43,"close":1011.18,"volume":234123656,"date":20170929,"high":1011.55,"open":1006.44,"amount":1991491510,"change":0.005444934621040404},{"_id":"59d0cb82f2c709b231daa34c","symbol":"399235.XSHE","name":"建筑业指数","type":"INDX","preclose":2025.64,"low":2036.79,"close":2057.23,"volume":398989117,"date":20170929,"high":2057.23,"open":2039.46,"amount":5068800719,"change":0.015489394251419453},{"_id":"59d0cb82f2c709b231daa34d","symbol":"399236.XSHE","name":"批发零售指数","type":"INDX","preclose":1938.12,"low":1941.61,"close":1955.78,"volume":464529181,"date":20170929,"high":1960.18,"open":1941.63,"amount":5907085268,"change":0.009095450729541715},{"_id":"59d0cb82f2c709b231daa351","symbol":"399240.XSHE","name":"金融业指数","type":"INDX","preclose":1184.38,"low":1188.13,"close":1200.83,"volume":568736812,"date":20170929,"high":1206.25,"open":1188.13,"amount":7137232830,"change":0.013845286290220613},{"_id":"59d0cb82f2c709b231daa352","symbol":"399241.XSHE","name":"房地产业指数","type":"INDX","preclose":2950.12,"low":2951.01,"close":2959.24,"volume":485489523,"date":20170929,"high":2977.35,"open":2956.9,"amount":5288952232,"change":0.0030843112719401706},{"_id":"59d0cb82f2c709b231daa350","symbol":"399239.XSHE","name":"信息技术指数","type":"INDX","preclose":2050.77,"low":2053.91,"close":2070.61,"volume":1655001817,"date":20170929,"high":2070.61,"open":2053.91,"amount":27268415991,"change":0.009659624813161311},{"_id":"59d0cb82f2c709b231daa34e","symbol":"399237.XSHE","name":"运输仓储指数","type":"INDX","preclose":1484.92,"low":1485.88,"close":1499.23,"volume":151118895,"date":20170929,"high":1499.64,"open":1485.88,"amount":1878916189,"change":0.009630656580612126},{"_id":"59d0cb82f2c709b231daa34f","symbol":"399238.XSHE","name":"住宿餐饮指数","type":"INDX","preclose":1811.72,"low":1807.07,"close":1819.32,"volume":14656512,"date":20170929,"high":1820.36,"open":1812.94,"amount":119875981,"change":0.004192085783313242},{"_id":"59d0cb82f2c709b231daa353","symbol":"399242.XSHE","name":"商务服务指数","type":"INDX","preclose":1772.42,"low":1772.88,"close":1790.52,"volume":205198396,"date":20170929,"high":1792.04,"open":1773.24,"amount":2445772688,"change":0.010207304143827067},{"_id":"59d0cb82f2c709b231daa354","symbol":"399243.XSHE","name":"科研服务指数","type":"INDX","preclose":2331.7,"low":2332.37,"close":2344.73,"volume":136319071,"date":20170929,"high":2354.84,"open":2334.18,"amount":3488280075,"change":0.005582260151316608},{"_id":"59d0cb82f2c709b231daa355","symbol":"399244.XSHE","name":"公共环保指数","type":"INDX","preclose":1651.09,"low":1653.38,"close":1666.27,"volume":261876002,"date":20170929,"high":1666.71,"open":1653.54,"amount":4015973433,"change":0.009180304074893902},{"_id":"59d0cb82f2c709b231daa356","symbol":"399248.XSHE","name":"文化传播指数","type":"INDX","preclose":1556.61,"low":1551.51,"close":1563.32,"volume":135496096,"date":20170929,"high":1563.41,"open":1552.11,"amount":1765585567,"change":0.0043231471996186075},{"_id":"59d0cb82f2c709b231daa357","symbol":"399249.XSHE","name":"综合类指数","type":"INDX","preclose":966.24,"low":964.77,"close":974.68,"volume":50518048,"date":20170929,"high":976.61,"open":969.23,"amount":509062470,"change":0.008707943419002653},{"_id":"59d0cb82f2c709b231daa358","symbol":"399300.XSHE","name":"沪深300(深)","type":"INDX","preclose":3822.54,"low":3825.2,"close":3836.5,"volume":9330602800,"date":20170929,"high":3852.22,"open":3825.2,"amount":116056776565,"change":0.0036494823800062837},{"_id":"59d0cb82f2c709b231daa35a","symbol":"399302.XSHE","name":"深公司债","type":"INDX","preclose":159.98,"low":159.98,"close":160.01,"volume":832400,"date":20170929,"high":160.01,"open":160,"amount":81645806,"change":0.0001875000000000071},{"_id":"59d0cb82f2c709b231daa35c","symbol":"399305.XSHE","name":"深市基金指数","type":"INDX","preclose":8241.2,"low":8223.9,"close":8249.84,"volume":26675869,"date":20170630,"high":8258.49,"open":8232.55,"amount":25406467,"change":0.0010494925630575482},{"_id":"59d0cb82f2c709b231daa35f","symbol":"399310.XSHE","name":"国证50","type":"INDX","preclose":5346.83,"low":5348.9,"close":5367.8,"volume":4003540775,"date":20170929,"high":5390.6,"open":5349.02,"amount":40267527086,"change":0.003920344287364836},{"_id":"59d0cb82f2c709b231daa35d","symbol":"399306.XSHE","name":"深证ETF","type":"INDX","preclose":1171.3,"low":1171.87,"close":1178.28,"volume":371550327,"date":20170929,"high":1179.46,"open":1171.87,"amount":637268833,"change":0.0059562920801795585},{"_id":"59d0cb82f2c709b231daa35b","symbol":"399303.XSHE","name":"国证2000","type":"INDX","preclose":8253.49,"low":8260.11,"close":8329.5,"volume":10801925967,"date":20170929,"high":8329.84,"open":8260.11,"amount":135025798591,"change":0.009202056631207116},{"_id":"59d0cb82f2c709b231daa359","symbol":"399301.XSHE","name":"深信用债","type":"INDX","preclose":156.83,"low":156.84,"close":156.86,"volume":832400,"date":20170929,"high":156.86,"open":156.85,"amount":81645806,"change":0.00019126554032515867},{"_id":"59d0cb82f2c709b231daa362","symbol":"399313.XSHE","name":"巨潮100","type":"INDX","preclose":4263.57,"low":4265.96,"close":4276.29,"volume":5842782233,"date":20170929,"high":4297.66,"open":4265.96,"amount":69586567213,"change":0.0029817438513254353},{"_id":"59d0cb82f2c709b231daa361","symbol":"399312.XSHE","name":"国证300","type":"INDX","preclose":4295.81,"low":4299.21,"close":4311.75,"volume":9872201781,"date":20170929,"high":4328.64,"open":4299.21,"amount":129615617588,"change":0.003707657918547733},{"_id":"59d0cb82f2c709b231daa360","symbol":"399311.XSHE","name":"国证1000","type":"INDX","preclose":4080.75,"low":4084.13,"close":4099.55,"volume":19349217654,"date":20170929,"high":4110.26,"open":4084.13,"amount":241558093589,"change":0.00460318354214978},{"_id":"59d0cb82f2c709b231daa35e","symbol":"399307.XSHE","name":"深证转债","type":"INDX","preclose":196.97,"low":196.87,"close":197.93,"volume":229054,"date":20170929,"high":197.96,"open":196.98,"amount":25023081,"change":0.004873591227535831},{"_id":"59d0cb82f2c709b231daa364","symbol":"399315.XSHE","name":"巨潮中盘","type":"INDX","preclose":4377.59,"low":4383.11,"close":4398.11,"volume":5202199590,"date":20170929,"high":4404.53,"open":4383.11,"amount":69944371101,"change":0.0046816073518573635},{"_id":"59d0cb82f2c709b231daa363","symbol":"399314.XSHE","name":"巨潮大盘","type":"INDX","preclose":3945.1,"low":3947.5,"close":3959.27,"volume":8307507747,"date":20170929,"high":3976.36,"open":3947.5,"amount":103582271565,"change":0.0035896136795440336},{"_id":"59d0cb83f2c709b231daa365","symbol":"399316.XSHE","name":"巨潮小盘","type":"INDX","preclose":5315.48,"low":5320.76,"close":5355.38,"volume":5839510317,"date":20170929,"high":5355.72,"open":5320.76,"amount":68031450923,"change":0.007498928724468035},{"_id":"59d0cb83f2c709b231daa366","symbol":"399317.XSHE","name":"国证A指","type":"INDX","preclose":4862.04,"low":4866.08,"close":4889.94,"volume":32013665993,"date":20170929,"high":4895.71,"open":4866.08,"amount":428684137617,"change":0.005733567882155582},{"_id":"59d0cb83f2c709b231daa367","symbol":"399319.XSHE","name":"资源优势","type":"INDX","preclose":2252.11,"low":2236.6,"close":2254.92,"volume":2772025008,"date":20170929,"high":2266.84,"open":2255.81,"amount":29912380885,"change":0.0012456722862297558},{"_id":"59d0cb83f2c709b231daa368","symbol":"399320.XSHE","name":"国证服务","type":"INDX","preclose":2314.84,"low":2314.77,"close":2317.61,"volume":1432407283,"date":20170929,"high":2325.27,"open":2315.59,"amount":11511666685,"change":0.0011962394033485986},{"_id":"59d0cb83f2c709b231daa36d","symbol":"399328.XSHE","name":"深证治理","type":"INDX","preclose":8162.8,"low":8175.16,"close":8218.1,"volume":599901988,"date":20170929,"high":8261.85,"open":8175.16,"amount":13823678473,"change":0.006764393602082428},{"_id":"59d0cb83f2c709b231daa36b","symbol":"399324.XSHE","name":"深证红利","type":"INDX","preclose":7901.7,"low":7911.56,"close":7930.56,"volume":884107950,"date":20170929,"high":7992.42,"open":7911.56,"amount":16784414420,"change":0.0036478267244387428},{"_id":"59d0cb83f2c709b231daa369","symbol":"399321.XSHE","name":"国证红利","type":"INDX","preclose":5653.66,"low":5655.55,"close":5672.71,"volume":2073467622,"date":20170929,"high":5697.37,"open":5655.55,"amount":28881038115,"change":0.0033683726604839814},{"_id":"59d0cb83f2c709b231daa36a","symbol":"399322.XSHE","name":"国证治理","type":"INDX","preclose":7114.03,"low":7116.03,"close":7145.03,"volume":1839574134,"date":20170929,"high":7167.92,"open":7116.03,"amount":32275503361,"change":0.004356361622983602},{"_id":"59d0cb83f2c709b231daa36c","symbol":"399326.XSHE","name":"成长40","type":"INDX","preclose":4913.03,"low":4913.4,"close":4952.9,"volume":729869843,"date":20170929,"high":4952.9,"open":4913.4,"amount":11331803807,"change":0.008114543900354113},{"_id":"59d0cb83f2c709b231daa36f","symbol":"399332.XSHE","name":"深证创新","type":"INDX","preclose":7050.97,"low":7028.55,"close":7102.32,"volume":1932125450,"date":20161129,"high":7157.2,"open":7033.43,"amount":27157949729,"change":0.007300847523896513},{"_id":"59d0cb83f2c709b231daa36e","symbol":"399330.XSHE","name":"深证100","type":"INDX","preclose":4323.43,"low":4328.26,"close":4339.73,"volume":4770985711,"date":20170929,"high":4365.78,"open":4328.49,"amount":62263116792,"change":0.00376574740844943},{"_id":"59d0cb83f2c709b231daa370","symbol":"399333.XSHE","name":"中小板R","type":"INDX","preclose":8285.7,"low":8286.74,"close":8328,"volume":2113348977,"date":20170929,"high":8342.93,"open":8286.74,"amount":39077948032,"change":0.0051045405068819915},{"_id":"59d0cb83f2c709b231daa371","symbol":"399335.XSHE","name":"深证央企","type":"INDX","preclose":4750.79,"low":4748.31,"close":4780.09,"volume":936973669,"date":20170929,"high":4781.72,"open":4748.31,"amount":14417080121,"change":0.006170616493025977},{"_id":"59d0cb83f2c709b231daa372","symbol":"399337.XSHE","name":"深证民营","type":"INDX","preclose":4584.82,"low":4590.19,"close":4608.96,"volume":2165461462,"date":20170929,"high":4623.12,"open":4590.19,"amount":42261812529,"change":0.005259041564728329},{"_id":"59d0cb83f2c709b231daa373","symbol":"399339.XSHE","name":"深证科技","type":"INDX","preclose":5738.21,"low":5741.48,"close":5763.35,"volume":3530101657,"date":20170929,"high":5782.82,"open":5741.88,"amount":44402173541,"change":0.004378356914460129},{"_id":"59d0cb83f2c709b231daa374","symbol":"399341.XSHE","name":"深证责任","type":"INDX","preclose":1540.8,"low":1542.26,"close":1548.92,"volume":1667256413,"date":20170929,"high":1557.22,"open":1542.26,"amount":30671296018,"change":0.00526500071323909},{"_id":"59d0cb83f2c709b231daa377","symbol":"399348.XSHE","name":"深证价值","type":"INDX","preclose":5647.31,"low":5653.58,"close":5667.25,"volume":3951303918,"date":20170929,"high":5705.56,"open":5653.58,"amount":39277231836,"change":0.003526968752542566},{"_id":"59d0cb83f2c709b231daa375","symbol":"399344.XSHE","name":"深证300R","type":"INDX","preclose":5299.32,"low":5305.38,"close":5321.12,"volume":7530381039,"date":20170929,"high":5343.92,"open":5305.38,"amount":101612212195,"change":0.004109036487490092},{"_id":"59d0cb83f2c709b231daa378","symbol":"399350.XSHE","name":"皖江30","type":"INDX","preclose":1833.51,"low":1828.45,"close":1838.48,"volume":492522244,"date":20170929,"high":1841.79,"open":1835.17,"amount":7682491018,"change":0.002708195970945486},{"_id":"59d0cb83f2c709b231daa37a","symbol":"399352.XSHE","name":"深报综指","type":"INDX","preclose":6879.04,"low":6886.54,"close":6944.21,"volume":2678999706,"date":20170929,"high":6954.21,"open":6886.54,"amount":45957923252,"change":0.009463388000360133},{"_id":"59d0cb83f2c709b231daa379","symbol":"399351.XSHE","name":"深报指数","type":"INDX","preclose":6458.66,"low":6464.16,"close":6516.58,"volume":1415610726,"date":20170929,"high":6532.74,"open":6465.11,"amount":25242119043,"change":0.00895885762191209},{"_id":"59d0cb83f2c709b231daa37d","symbol":"399356.XSHE","name":"珠三角","type":"INDX","preclose":7837.81,"low":7845.48,"close":7904.35,"volume":1570881214,"date":20170929,"high":7927.77,"open":7845.48,"amount":28646814813,"change":0.008481316630722399},{"_id":"59d0cb83f2c709b231daa376","symbol":"399346.XSHE","name":"深证成长","type":"INDX","preclose":4133.48,"low":4138.85,"close":4158.55,"volume":1932170214,"date":20170929,"high":4168.25,"open":4138.85,"amount":35503163096,"change":0.006057238121700621},{"_id":"59d0cb83f2c709b231daa37e","symbol":"399357.XSHE","name":"环渤海","type":"INDX","preclose":3202.2,"low":3191.09,"close":3195.59,"volume":3293147821,"date":20170929,"high":3213.22,"open":3201.88,"amount":21236026689,"change":-0.0020644121578571564},{"_id":"59d0cb83f2c709b231daa37b","symbol":"399353.XSHE","name":"国证物流","type":"INDX","preclose":2896.6,"low":2894.22,"close":2898.75,"volume":660356498,"date":20170929,"high":2915.51,"open":2896.89,"amount":6652295511,"change":0.0007421752292976576},{"_id":"59d0cb83f2c709b231daa37c","symbol":"399355.XSHE","name":"长三角","type":"INDX","preclose":3822.06,"low":3822.88,"close":3842.75,"volume":1299129103,"date":20170929,"high":3854.64,"open":3822.88,"amount":19381991961,"change":0.005412150002092677},{"_id":"59d0cb83f2c709b231daa37f","symbol":"399358.XSHE","name":"泰达环保","type":"INDX","preclose":3971.49,"low":3946.64,"close":3973.48,"volume":1112287111,"date":20170929,"high":3993.72,"open":3980.17,"amount":21710904025,"change":0.0004999786441283253},{"_id":"59d0cb83f2c709b231daa380","symbol":"399359.XSHE","name":"国证基建","type":"INDX","preclose":2892.23,"low":2887.4,"close":2891.4,"volume":1280423632,"date":20170929,"high":2903.32,"open":2894.39,"amount":10949969989,"change":-0.00028676163198460724},{"_id":"59d0cb83f2c709b231daa381","symbol":"399360.XSHE","name":"新硬件","type":"INDX","preclose":4756.73,"low":4755.46,"close":4785.26,"volume":1322397953,"date":20170929,"high":4785.29,"open":4755.46,"amount":23596140662,"change":0.005999419614506411},{"_id":"59d0cb83f2c709b231daa382","symbol":"399361.XSHE","name":"国证商业","type":"INDX","preclose":6824.36,"low":6828.87,"close":6898.53,"volume":625957108,"date":20170929,"high":6911.86,"open":6830.7,"amount":7321215467,"change":0.01085833077137044},{"_id":"59d0cb83f2c709b231daa383","symbol":"399362.XSHE","name":"国证民营","type":"INDX","preclose":6041.98,"low":6049.68,"close":6071.66,"volume":3819421261,"date":20170929,"high":6086.92,"open":6049.68,"amount":66388934708,"change":0.004906044617236001},{"_id":"59d0cb83f2c709b231daa388","symbol":"399367.XSHE","name":"巨潮地产","type":"INDX","preclose":6502.02,"low":6488.93,"close":6501.95,"volume":742008736,"date":20170929,"high":6550.92,"open":6514.74,"amount":8578044697,"change":-0.00001074486472224808},{"_id":"59d0cb83f2c709b231daa387","symbol":"399366.XSHE","name":"国证大宗","type":"INDX","preclose":2428.96,"low":2422.7,"close":2438.6,"volume":3328768596,"date":20170929,"high":2448.07,"open":2432.68,"amount":34139663802,"change":0.0039627077955176485},{"_id":"59d0cb83f2c709b231daa386","symbol":"399365.XSHE","name":"国证农业","type":"INDX","preclose":7624.48,"low":7637.86,"close":7674.37,"volume":698730876,"date":20170929,"high":7755.85,"open":7637.86,"amount":14309086607,"change":0.006531934337628646},{"_id":"59d0cb83f2c709b231daa384","symbol":"399363.XSHE","name":"计算机指","type":"INDX","preclose":4459.66,"low":4463.39,"close":4493.14,"volume":1284048229,"date":20170929,"high":4493.23,"open":4463.39,"amount":23903608242,"change":0.007501025005657241},{"_id":"59d0cb83f2c709b231daa385","symbol":"399364.XSHE","name":"中金消费","type":"INDX","preclose":6824.36,"low":6833.52,"close":6859.23,"volume":1509689070,"date":20170929,"high":6900.2,"open":6833.52,"amount":30384606866,"change":0.005102787436050511},{"_id":"59d0cb83f2c709b231daa38d","symbol":"399372.XSHE","name":"大盘成长","type":"INDX","preclose":4060.22,"low":4068.64,"close":4098.77,"volume":2101096739,"date":20170929,"high":4112.79,"open":4068.64,"amount":41483986253,"change":0.009474910535215856},{"_id":"59d0cb83f2c709b231daa38c","symbol":"399371.XSHE","name":"国证价值","type":"INDX","preclose":6168.71,"low":6169.78,"close":6187.92,"volume":6487145262,"date":20170929,"high":6206.92,"open":6169.78,"amount":71719310073,"change":0.0031135632064676596},{"_id":"59d0cb83f2c709b231daa38b","symbol":"399370.XSHE","name":"国证成长","type":"INDX","preclose":4280.68,"low":4287.42,"close":4317.19,"volume":5093109130,"date":20170929,"high":4322.82,"open":4287.42,"amount":83190800788,"change":0.008515610786906649},{"_id":"59d0cb83f2c709b231daa389","symbol":"399368.XSHE","name":"国证军工","type":"INDX","preclose":7016.63,"low":7016.43,"close":7034.48,"volume":458215383,"date":20170929,"high":7043.22,"open":7016.43,"amount":7636399961,"change":0.0025440288009713563},{"_id":"59d0cb83f2c709b231daa391","symbol":"399376.XSHE","name":"小盘成长","type":"INDX","preclose":6181.01,"low":6187.56,"close":6246.75,"volume":1878721079,"date":20170929,"high":6246.94,"open":6187.56,"amount":22636594632,"change":0.010624543438770659},{"_id":"59d0cb83f2c709b231daa38a","symbol":"399369.XSHE","name":"CBN-兴全","type":"INDX","preclose":1497.37,"low":1499.79,"close":1507.79,"volume":1891639402,"date":20170929,"high":1511.38,"open":1499.79,"amount":28930001683,"change":0.00694763933617378},{"_id":"59d0cb83f2c709b231daa38e","symbol":"399373.XSHE","name":"大盘价值","type":"INDX","preclose":6979.49,"low":6979.1,"close":6998.02,"volume":2618825290,"date":20170929,"high":7022.39,"open":6979.48,"amount":31849789569,"change":0.0026549255818485986},{"_id":"59d0cb83f2c709b231daa390","symbol":"399375.XSHE","name":"中盘价值","type":"INDX","preclose":6084.52,"low":6087.73,"close":6107.01,"volume":1943959035,"date":20170929,"high":6121.41,"open":6087.73,"amount":19906690404,"change":0.0036943162722393704},{"_id":"59d0cb83f2c709b231daa38f","symbol":"399374.XSHE","name":"中盘成长","type":"INDX","preclose":4478.1,"low":4482.25,"close":4498.98,"volume":1113291312,"date":20170929,"high":4506.07,"open":4482.25,"amount":19070219901,"change":0.004658374700206191},{"_id":"59d0cb83f2c709b231daa392","symbol":"399377.XSHE","name":"小盘价值","type":"INDX","preclose":6691.4,"low":6695.04,"close":6720.98,"volume":1924360937,"date":20170929,"high":6743.04,"open":6695.04,"amount":19962830099,"change":0.004418196157155137},{"_id":"59d0cb83f2c709b231daa393","symbol":"399378.XSHE","name":"南方低碳","type":"INDX","preclose":2331.72,"low":2331.93,"close":2339.61,"volume":1778434778,"date":20170929,"high":2347.78,"open":2331.93,"amount":28418934949,"change":0.003383463483037796},{"_id":"59d0cb83f2c709b231daa394","symbol":"399379.XSHE","name":"国证基金","type":"INDX","preclose":6805.72,"low":6808.96,"close":6839.99,"volume":3543750914,"date":20170929,"high":6846.73,"open":6808.96,"amount":5393411380,"change":0.0050330740671115015},{"_id":"59d0cb83f2c709b231daa396","symbol":"399381.XSHE","name":"1000能源","type":"INDX","preclose":2673.62,"low":2653.46,"close":2667.88,"volume":617546750,"date":20170929,"high":2681.88,"open":2667.31,"amount":5979346659,"change":-0.002151980834623565},{"_id":"59d0cb83f2c709b231daa395","symbol":"399380.XSHE","name":"国证ETF","type":"INDX","preclose":1336.89,"low":1337.28,"close":1343.18,"volume":2031728055,"date":20170929,"high":1344.88,"open":1337.28,"amount":4243206846,"change":0.004703577410863816},{"_id":"59d0cb83f2c709b231daa397","symbol":"399382.XSHE","name":"1000材料","type":"INDX","preclose":2868.54,"low":2858.6,"close":2880.91,"volume":4055417118,"date":20170929,"high":2890.86,"open":2875.27,"amount":49238293916,"change":0.0043022046625186125},{"_id":"59d0cb83f2c709b231daa399","symbol":"399384.XSHE","name":"1000可选","type":"INDX","preclose":3938.27,"low":3940.17,"close":3960.33,"volume":1885568617,"date":20170929,"high":3966.5,"open":3940.17,"amount":25756278290,"change":0.0055987432014354575},{"_id":"59d0cb83f2c709b231daa39b","symbol":"399386.XSHE","name":"1000医药","type":"INDX","preclose":6034.7,"low":6039.94,"close":6046.83,"volume":389354681,"date":20170929,"high":6079.78,"open":6039.94,"amount":9382237074,"change":0.0020082980956764654},{"_id":"59d0cb83f2c709b231daa398","symbol":"399383.XSHE","name":"1000工业","type":"INDX","preclose":2769.32,"low":2774.1,"close":2780.75,"volume":3072603927,"date":20170929,"high":2786.1,"open":2774.23,"amount":35290432794,"change":0.0041200621433694525},{"_id":"59d0cb83f2c709b231daa39e","symbol":"399389.XSHE","name":"国证通信","type":"INDX","preclose":4490.42,"low":4497.38,"close":4552.28,"volume":1878688617,"date":20170929,"high":4604.08,"open":4500.08,"amount":28003709563,"change":0.013746422285825958},{"_id":"59d0cb83f2c709b231daa39c","symbol":"399387.XSHE","name":"1000金融","type":"INDX","preclose":4924.23,"low":4925.69,"close":4948.14,"volume":2786328821,"date":20170929,"high":4963.44,"open":4925.69,"amount":34415988073,"change":0.004854142262302493},{"_id":"59d0cb83f2c709b231daa3a0","symbol":"399391.XSHE","name":"投资时钟","type":"INDX","preclose":2272.57,"low":2275.44,"close":2281.07,"volume":1742417565,"date":20170929,"high":2298.58,"open":2275.44,"amount":28229223585,"change":0.0037355412579545056},{"_id":"59d0cb83f2c709b231daa39a","symbol":"399385.XSHE","name":"1000消费","type":"INDX","preclose":6955.34,"low":6970.66,"close":7016.36,"volume":652163552,"date":20170929,"high":7080.12,"open":6970.72,"amount":13178259649,"change":0.008753758578740722},{"_id":"59d0cb83f2c709b231daa39d","symbol":"399388.XSHE","name":"1000信息","type":"INDX","preclose":3923.74,"low":3923.53,"close":3942.72,"volume":4294381280,"date":20170929,"high":3946.93,"open":3923.77,"amount":48842257473,"change":0.004837184646398748},{"_id":"59d0cb83f2c709b231daa3a3","symbol":"399394.XSHE","name":"国证医药","type":"INDX","preclose":8991.47,"low":9000.85,"close":9016.06,"volume":435057340,"date":20170929,"high":9063.27,"open":9000.85,"amount":10387542217,"change":0.0027319642033808078},{"_id":"59d0cb83f2c709b231daa3a1","symbol":"399392.XSHE","name":"国证新兴","type":"INDX","preclose":2574.75,"low":2573.48,"close":2582.77,"volume":4355981799,"date":20170929,"high":2589.13,"open":2578.48,"amount":59501643874,"change":0.003110359591697427},{"_id":"59d0cb83f2c709b231daa39f","symbol":"399390.XSHE","name":"1000公用","type":"INDX","preclose":2500.21,"low":2499.43,"close":2503.34,"volume":526925247,"date":20170929,"high":2511.44,"open":2499.76,"amount":3137986263,"change":0.0012521202035395834},{"_id":"59d0cb83f2c709b231daa3a5","symbol":"399396.XSHE","name":"国证食品","type":"INDX","preclose":11893.64,"low":11913.86,"close":11980.6,"volume":481607639,"date":20170929,"high":12132.27,"open":11915.08,"amount":12105773541,"change":0.00729831440493903},{"_id":"59d0cb83f2c709b231daa3a2","symbol":"399393.XSHE","name":"国证地产","type":"INDX","preclose":6977.32,"low":6962.52,"close":6976.07,"volume":658611850,"date":20170929,"high":7028.9,"open":6991.95,"amount":7737178486,"change":-0.00017877702214689752},{"_id":"59d0cb83f2c709b231daa3a8","symbol":"399399.XSHE","name":"中经GDP","type":"INDX","preclose":6530.9,"low":6533.24,"close":6545.29,"volume":7622199819,"date":20170929,"high":6575.3,"open":6533.27,"amount":90417208898,"change":0.0022025723718750835},{"_id":"59d0cb83f2c709b231daa3a4","symbol":"399395.XSHE","name":"国证有色","type":"INDX","preclose":5578.67,"low":5536.5,"close":5599.3,"volume":1653666959,"date":20170929,"high":5637.25,"open":5609.22,"amount":21828805230,"change":0.0036778732158838675},{"_id":"59d0cb83f2c709b231daa3a6","symbol":"399397.XSHE","name":"OCT文化","type":"INDX","preclose":2336.96,"low":2341.18,"close":2351.52,"volume":633888834,"date":20170929,"high":2357.28,"open":2341.18,"amount":9422406774,"change":0.006219086101880225},{"_id":"59d0cb83f2c709b231daa3a9","symbol":"399400.XSHE","name":"大中盘","type":"INDX","preclose":3385.66,"low":3388.33,"close":3398.85,"volume":13509707337,"date":20170929,"high":3410.7,"open":3388.33,"amount":173526642666,"change":0.003892773136028679},{"_id":"59d0cb83f2c709b231daa3a7","symbol":"399398.XSHE","name":"绩效指数","type":"INDX","preclose":7547.8,"low":7549.56,"close":7581.68,"volume":1513669442,"date":20170929,"high":7611.95,"open":7549.56,"amount":27522490369,"change":0.004487678752139211},{"_id":"59d0cb84f2c709b231daa3aa","symbol":"399401.XSHE","name":"中小盘","type":"INDX","preclose":4362.59,"low":4367.54,"close":4388.81,"volume":11041709907,"date":20170929,"high":4390.26,"open":4367.54,"amount":137975822024,"change":0.006003379476776459},{"_id":"59d0cb84f2c709b231daa3ab","symbol":"399402.XSHE","name":"周期100","type":"INDX","preclose":3208.8,"low":3211,"close":3220.33,"volume":5076691253,"date":20170929,"high":3236.13,"open":3212.6,"amount":57949895246,"change":0.003588993338728676},{"_id":"59d0cb84f2c709b231daa3ac","symbol":"399403.XSHE","name":"防御100","type":"INDX","preclose":6270.11,"low":6282.15,"close":6302.93,"volume":1770424020,"date":20170929,"high":6351.13,"open":6282.15,"amount":32279714384,"change":0.005224326066712928},{"_id":"59d0cb84f2c709b231daa3ad","symbol":"399404.XSHE","name":"大盘低波","type":"INDX","preclose":6022.7,"low":6018.11,"close":6032.28,"volume":1748545377,"date":20170929,"high":6047.99,"open":6018.53,"amount":20129306973,"change":0.0015917508095830589},{"_id":"59d0cb84f2c709b231daa3b0","symbol":"399407.XSHE","name":"中盘高贝","type":"INDX","preclose":2993.31,"low":2989.5,"close":3005.96,"volume":2548585276,"date":20170929,"high":3014.82,"open":2998.45,"amount":38341823546,"change":0.004218846403975418},{"_id":"59d0cb84f2c709b231daa3ae","symbol":"399405.XSHE","name":"大盘高贝","type":"INDX","preclose":2364.66,"low":2368.91,"close":2381.27,"volume":1651715216,"date":20170929,"high":2394.2,"open":2368.91,"amount":23609330381,"change":0.007011663592116259},{"_id":"59d0cb84f2c709b231daa3af","symbol":"399406.XSHE","name":"中盘低波","type":"INDX","preclose":11909.27,"low":11916.48,"close":11941.75,"volume":1319739088,"date":20170929,"high":11974.74,"open":11924,"amount":14477981964,"change":0.0027239181482723554},{"_id":"59d0cb84f2c709b231daa3b3","symbol":"399410.XSHE","name":"苏州率先","type":"INDX","preclose":2430.6,"low":2432.42,"close":2456.72,"volume":346437961,"date":20170929,"high":2463.54,"open":2432.42,"amount":4425502564,"change":0.010738277106749612},{"_id":"59d0cb84f2c709b231daa3b4","symbol":"399411.XSHE","name":"红利100","type":"INDX","preclose":3075.5,"low":3075.5,"close":3084.21,"volume":2266898971,"date":20170929,"high":3093.65,"open":3075.5,"amount":26936592894,"change":0.0028320598276703095},{"_id":"59d0cb84f2c709b231daa3b5","symbol":"399412.XSHE","name":"国证新能","type":"INDX","preclose":2359.64,"low":2343.52,"close":2358.26,"volume":1595537730,"date":20170929,"high":2374.92,"open":2362.69,"amount":30186550761,"change":-0.000584080010496364},{"_id":"59d0cb84f2c709b231daa3b9","symbol":"399419.XSHE","name":"国证高铁","type":"INDX","preclose":2245.4,"low":2247.81,"close":2256.81,"volume":728005090,"date":20170929,"high":2259.66,"open":2247.81,"amount":6752097602,"change":0.005076051801531203},{"_id":"59d0cb84f2c709b231daa3ba","symbol":"399481.XSHE","name":"国证企债","type":"INDX","preclose":128.16,"low":128.14,"close":128.16,"volume":9170807,"date":20170929,"high":128.16,"open":128.16,"amount":961383139,"change":0},{"_id":"59d0cb84f2c709b231daa3b8","symbol":"399416.XSHE","name":"i300","type":"INDX","preclose":3828.61,"low":3828.86,"close":3844,"volume":5504040328,"date":20170929,"high":3855.66,"open":3828.99,"amount":49955130684,"change":0.004019336691921335},{"_id":"59d0cb84f2c709b231daa3bd","symbol":"399552.XSHE","name":"央视成长","type":"INDX","preclose":6677.82,"low":6680.1,"close":6695.18,"volume":743714671,"date":20170929,"high":6727.12,"open":6680.1,"amount":17559777685,"change":0.0025987634915645846},{"_id":"59d0cb84f2c709b231daa3be","symbol":"399553.XSHE","name":"央视回报","type":"INDX","preclose":5893.22,"low":5901.42,"close":5927.57,"volume":550816937,"date":20170929,"high":5956.33,"open":5902.19,"amount":15089293816,"change":0.0058198736401233195},{"_id":"59d0cb84f2c709b231daa3bf","symbol":"399554.XSHE","name":"央视治理","type":"INDX","preclose":6239.37,"low":6237.75,"close":6258.8,"volume":921059812,"date":20170929,"high":6281.33,"open":6237.75,"amount":19047430018,"change":0.0031149052142199177},{"_id":"59d0cb84f2c709b231daa3c2","symbol":"399557.XSHE","name":"央视文化","type":"INDX","preclose":1896,"low":1897.33,"close":1903.95,"volume":625154344,"date":20170929,"high":1909.39,"open":1897.33,"amount":8768238431,"change":0.0041900987176717},{"_id":"59d0cb84f2c709b231daa3c4","symbol":"399604.XSHE","name":"中小价值","type":"INDX","preclose":1433.34,"low":1433.09,"close":1442.07,"volume":1455037802,"date":20170929,"high":1444.02,"open":1433.09,"amount":21202144332,"change":0.006091731852151658},{"_id":"59d0cb84f2c709b231daa3c3","symbol":"399602.XSHE","name":"中小成长","type":"INDX","preclose":1402.93,"low":1403.3,"close":1411.14,"volume":1611564176,"date":20170929,"high":1412.8,"open":1403.3,"amount":30517867599,"change":0.005850495261170125},{"_id":"59d0cb84f2c709b231daa3b1","symbol":"399408.XSHE","name":"小盘低波","type":"INDX","preclose":13392.58,"low":13392.33,"close":13457.26,"volume":1447699833,"date":20170929,"high":13474.7,"open":13392.33,"amount":13539133503,"change":0.004829630094240531},{"_id":"59d0cb84f2c709b231daa3c8","symbol":"399611.XSHE","name":"中创100R","type":"INDX","preclose":2116.24,"low":2117.21,"close":2125.14,"volume":2101642145,"date":20170929,"high":2130.72,"open":2117.21,"amount":41325178040,"change":0.004203645363473671},{"_id":"59d0cb84f2c709b231daa3b6","symbol":"399413.XSHE","name":"国证转债","type":"INDX","preclose":112.38,"low":112.39,"close":113.23,"volume":3605554,"date":20170929,"high":113.42,"open":112.42,"amount":416783031,"change":0.007560932218466541},{"_id":"59d0cb84f2c709b231daa3b2","symbol":"399409.XSHE","name":"小盘高贝","type":"INDX","preclose":5189.02,"low":5191.93,"close":5223.99,"volume":1876542951,"date":20170929,"high":5224.31,"open":5191.93,"amount":23739542584,"change":0.006735452904796355},{"_id":"59d0cb84f2c709b231daa3bb","symbol":"399550.XSHE","name":"央视50","type":"INDX","preclose":6491.13,"low":6497.62,"close":6531.71,"volume":1218940609,"date":20170929,"high":6559.26,"open":6497.94,"amount":26388134674,"change":0.0062450561254797565},{"_id":"59d0cb84f2c709b231daa3b7","symbol":"399415.XSHE","name":"i100","type":"INDX","preclose":6440.12,"low":6443.61,"close":6508.02,"volume":1145855408,"date":20170929,"high":6508.02,"open":6443.82,"amount":13507800553,"change":0.010537227917601756},{"_id":"59d0cb84f2c709b231daa3c0","symbol":"399555.XSHE","name":"央视责任","type":"INDX","preclose":4315.51,"low":4314.42,"close":4328.25,"volume":1086829034,"date":20170929,"high":4339.09,"open":4315.11,"amount":17987091537,"change":0.0029524160450138657},{"_id":"59d0cb84f2c709b231daa3bc","symbol":"399551.XSHE","name":"央视创新","type":"INDX","preclose":6940.03,"low":6946.91,"close":6991.65,"volume":829265233,"date":20170929,"high":7003.88,"open":6946.91,"amount":15173347337,"change":0.007430641824926462},{"_id":"59d0cb84f2c709b231daa3c1","symbol":"399556.XSHE","name":"央视生态","type":"INDX","preclose":2047.84,"low":2050.86,"close":2062.16,"volume":1261673985,"date":20170929,"high":2062.27,"open":2052.07,"amount":21244909094,"change":0.006978319453040069},{"_id":"59d0cb84f2c709b231daa3c5","symbol":"399606.XSHE","name":"创业板R","type":"INDX","preclose":1931.91,"low":1934.13,"close":1944.67,"volume":1314492751,"date":20170929,"high":1944.67,"open":1935.37,"amount":19788049170,"change":0.00659305455804316},{"_id":"59d0cb84f2c709b231daa3c7","symbol":"399610.XSHE","name":"TMT50","type":"INDX","preclose":5569.12,"low":5570.83,"close":5600.46,"volume":2964461512,"date":20170929,"high":5614.11,"open":5570.83,"amount":30977585843,"change":0.005625732610760003},{"_id":"59d0cb84f2c709b231daa3c6","symbol":"399608.XSHE","name":"科技100","type":"INDX","preclose":2634.22,"low":2637.52,"close":2656.98,"volume":1684387990,"date":20170929,"high":2657.96,"open":2637.52,"amount":31725126846,"change":0.00862931845066586},{"_id":"59d0cb84f2c709b231daa3c9","symbol":"399612.XSHE","name":"中创100","type":"INDX","preclose":1957.17,"low":1958.07,"close":1965.4,"volume":2101642145,"date":20170929,"high":1970.56,"open":1958.07,"amount":41325178040,"change":0.004203118376768971},{"_id":"59d0cb84f2c709b231daa3ca","symbol":"399613.XSHE","name":"深证能源","type":"INDX","preclose":4228.06,"low":4223.08,"close":4267.37,"volume":246651194,"date":20170929,"high":4272.13,"open":4223.5,"amount":2854437670,"change":0.00930744643068533},{"_id":"59d0cb84f2c709b231daa3cb","symbol":"399614.XSHE","name":"深证材料","type":"INDX","preclose":3454.31,"low":3434.1,"close":3456.73,"volume":2231660472,"date":20170929,"high":3477.53,"open":3461.29,"amount":32693293924,"change":0.000699161295355221},{"_id":"59d0cb84f2c709b231daa3cc","symbol":"399615.XSHE","name":"深证工业","type":"INDX","preclose":3381.67,"low":3390.04,"close":3411.7,"volume":1901453239,"date":20170929,"high":3411.7,"open":3390.04,"amount":25796636021,"change":0.008858302556901908},{"_id":"59d0cb84f2c709b231daa3d1","symbol":"399620.XSHE","name":"深证信息","type":"INDX","preclose":3915.94,"low":3917.13,"close":3937.64,"volume":3675719092,"date":20170929,"high":3943.43,"open":3917.42,"amount":38810506903,"change":0.005539360089038147},{"_id":"59d0cb84f2c709b231daa3cf","symbol":"399618.XSHE","name":"深证医药","type":"INDX","preclose":9245.61,"low":9247.2,"close":9274.84,"volume":233588695,"date":20170929,"high":9318.06,"open":9247.2,"amount":5763516995,"change":0.003160956830175573},{"_id":"59d0cb84f2c709b231daa3d0","symbol":"399619.XSHE","name":"深证金融","type":"INDX","preclose":5578.26,"low":5593.65,"close":5625.1,"volume":624233733,"date":20170929,"high":5657.77,"open":5593.65,"amount":7922445924,"change":0.008373780983794151},{"_id":"59d0cb84f2c709b231daa3d5","symbol":"399624.XSHE","name":"中创400","type":"INDX","preclose":2193.03,"low":2196.93,"close":2215.37,"volume":4142957789,"date":20170929,"high":2215.37,"open":2196.93,"amount":55310025283,"change":0.01016873546266822},{"_id":"59d0cb84f2c709b231daa3d6","symbol":"399625.XSHE","name":"中创500","type":"INDX","preclose":1908.06,"low":1910.31,"close":1922.34,"volume":6244599934,"date":20170929,"high":1922.34,"open":1910.31,"amount":96635203324,"change":0.00747522653391333},{"_id":"59d0cb84f2c709b231daa3d4","symbol":"399623.XSHE","name":"中小基础","type":"INDX","preclose":8626.74,"low":8635.66,"close":8696.28,"volume":5860077157,"date":20170929,"high":8696.28,"open":8635.66,"amount":86575553782,"change":0.008052656079558584},{"_id":"59d0cb84f2c709b231daa3ce","symbol":"399617.XSHE","name":"深证消费","type":"INDX","preclose":7641.72,"low":7636.52,"close":7658.47,"volume":323929191,"date":20170929,"high":7746.38,"open":7650.69,"amount":6327493056,"change":0.0021893450133255955},{"_id":"59d0cb84f2c709b231daa3da","symbol":"399629.XSHE","name":"深证700价值","type":"INDX","preclose":2404.91,"low":2409.05,"close":2424.72,"volume":2113518284,"date":20170929,"high":2424.72,"open":2409.05,"amount":23291437397,"change":0.00822315850646518},{"_id":"59d0cb84f2c709b231daa3cd","symbol":"399616.XSHE","name":"深证可选","type":"INDX","preclose":6422.89,"low":6421.95,"close":6463.36,"volume":1142203829,"date":20170929,"high":6476.66,"open":6421.95,"amount":16907763359,"change":0.006301824212271872},{"_id":"59d0cb84f2c709b231daa3d9","symbol":"399628.XSHE","name":"深证700成长","type":"INDX","preclose":2386.53,"low":2390.25,"close":2417.86,"volume":1898532388,"date":20170929,"high":2417.86,"open":2390.25,"amount":27401359925,"change":0.013107415542307259},{"_id":"59d0cb84f2c709b231daa3db","symbol":"399630.XSHE","name":"深证1000成长","type":"INDX","preclose":1610.87,"low":1613.26,"close":1623.48,"volume":4503176371,"date":20170929,"high":1623.79,"open":1613.26,"amount":73725793198,"change":0.007816470996615628},{"_id":"59d0cb84f2c709b231daa3d3","symbol":"399622.XSHE","name":"深证公用","type":"INDX","preclose":2414.79,"low":2416.25,"close":2426.31,"volume":176967167,"date":20170929,"high":2428.97,"open":2416.53,"amount":1348887164,"change":0.004767166143188779},{"_id":"59d0cb84f2c709b231daa3d2","symbol":"399621.XSHE","name":"深证电信","type":"INDX","preclose":3926.72,"low":3930.36,"close":3991.5,"volume":719343176,"date":20170929,"high":4030.56,"open":3936.48,"amount":11793158780,"change":0.016456326464252376},{"_id":"59d0cb84f2c709b231daa3de","symbol":"399633.XSHE","name":"深300EW","type":"INDX","preclose":5819.08,"low":5824.9,"close":5845.31,"volume":7530381039,"date":20170929,"high":5857.76,"open":5824.9,"amount":101612212195,"change":0.004503081597967429},{"_id":"59d0cb84f2c709b231daa3df","symbol":"399634.XSHE","name":"中小板EW","type":"INDX","preclose":4018.49,"low":4019.54,"close":4045.4,"volume":2113348977,"date":20170929,"high":4048.44,"open":4019.54,"amount":39077948032,"change":0.006694795921921491},{"_id":"59d0cb84f2c709b231daa3d8","symbol":"399627.XSHE","name":"中创价值","type":"INDX","preclose":1881.57,"low":1883.42,"close":1898.01,"volume":2298978290,"date":20170929,"high":1898.01,"open":1883.42,"amount":32299228766,"change":0.008728801860445388},{"_id":"59d0cb84f2c709b231daa3d7","symbol":"399626.XSHE","name":"中创成长","type":"INDX","preclose":1661.91,"low":1662.56,"close":1670.82,"volume":2284613712,"date":20170929,"high":1672.65,"open":1662.65,"amount":40132221893,"change":0.005358914985114037},{"_id":"59d0cb84f2c709b231daa3dd","symbol":"399632.XSHE","name":"深100EW","type":"INDX","preclose":4699.37,"low":4703.22,"close":4717.73,"volume":4770985711,"date":20170929,"high":4738.67,"open":4703.22,"amount":62263116792,"change":0.0039037085230968723},{"_id":"59d0cb84f2c709b231daa3dc","symbol":"399631.XSHE","name":"深证1000价值","type":"INDX","preclose":1888.11,"low":1890.25,"close":1897.3,"volume":6443411407,"date":20170929,"high":1905.77,"open":1890.25,"amount":71596709948,"change":0.004861790768416905},{"_id":"59d0cb84f2c709b231daa3e0","symbol":"399635.XSHE","name":"创业板EW","type":"INDX","preclose":2006.84,"low":2008.15,"close":2019.71,"volume":1314492751,"date":20170929,"high":2019.71,"open":2009.97,"amount":19788049170,"change":0.006403080642994731},{"_id":"59d0cb84f2c709b231daa3e2","symbol":"399637.XSHE","name":"深证地产","type":"INDX","preclose":5805.47,"low":5811.17,"close":5821.29,"volume":452728493,"date":20170929,"high":5859.7,"open":5820.19,"amount":4836780555,"change":0.0027181243224017964},{"_id":"59d0cb84f2c709b231daa3e3","symbol":"399638.XSHE","name":"深证环保","type":"INDX","preclose":4950.94,"low":4918.21,"close":4951.83,"volume":1096379827,"date":20170929,"high":4987.4,"open":4966.83,"amount":20523438584,"change":0.0001791887380885449},{"_id":"59d0cb84f2c709b231daa3e1","symbol":"399636.XSHE","name":"深证装备","type":"INDX","preclose":3842.75,"low":3845.36,"close":3865.06,"volume":1142185010,"date":20170929,"high":3874.77,"open":3845.36,"amount":17827163078,"change":0.005801797491002129},{"_id":"59d0cb84f2c709b231daa3e4","symbol":"399639.XSHE","name":"深证大宗","type":"INDX","preclose":2649.89,"low":2646.64,"close":2660.96,"volume":1300893020,"date":20170929,"high":2674.48,"open":2654.12,"amount":15333730542,"change":0.00417087396199123},{"_id":"59d0cb84f2c709b231daa3e6","symbol":"399641.XSHE","name":"深证新兴","type":"INDX","preclose":1950.83,"low":1951.06,"close":1958.76,"volume":5184048899,"date":20170929,"high":1963.94,"open":1952.25,"amount":68537570380,"change":0.0040619797669356195},{"_id":"59d0cb84f2c709b231daa3e5","symbol":"399640.XSHE","name":"创业基础","type":"INDX","preclose":1922.29,"low":1924.8,"close":1939.1,"volume":2744787263,"date":20170929,"high":1939.1,"open":1924.8,"amount":41082823452,"change":0.008733374896093072},{"_id":"59d0cb84f2c709b231daa3e9","symbol":"399644.XSHE","name":"深证时钟","type":"INDX","preclose":3190.96,"low":3192.72,"close":3202.92,"volume":2216896713,"date":20170929,"high":3224.83,"open":3195.66,"amount":31425897529,"change":0.003742575868521694},{"_id":"59d0cb84f2c709b231daa3eb","symbol":"399646.XSHE","name":"深消费50","type":"INDX","preclose":7001.84,"low":7003.87,"close":7019.95,"volume":930384366,"date":20170929,"high":7061.69,"open":7003.87,"amount":16327521137,"change":0.002585713327060564},{"_id":"59d0cb84f2c709b231daa3ee","symbol":"399649.XSHE","name":"中小红利","type":"INDX","preclose":2595.78,"low":2595.74,"close":2611.75,"volume":478328744,"date":20170929,"high":2621.26,"open":2595.74,"amount":7400574226,"change":0.006152388143650675},{"_id":"59d0cb84f2c709b231daa3ea","symbol":"399645.XSHE","name":"100低波","type":"INDX","preclose":8793.66,"low":8797.87,"close":8828.65,"volume":3040242226,"date":20170929,"high":8863.11,"open":8798.52,"amount":31050908435,"change":0.003976805189963742},{"_id":"59d0cb84f2c709b231daa3f0","symbol":"399651.XSHE","name":"中小责任","type":"INDX","preclose":1770.85,"low":1770.51,"close":1779.84,"volume":519826520,"date":20170929,"high":1784.82,"open":1770.64,"amount":10634235728,"change":0.005077260199701807},{"_id":"59d0cb84f2c709b231daa3e7","symbol":"399642.XSHE","name":"中小新兴","type":"INDX","preclose":1880.3,"low":1880.82,"close":1889.94,"volume":1787633753,"date":20170929,"high":1890.16,"open":1880.82,"amount":32606213786,"change":0.0051254240171840475},{"_id":"59d0cb84f2c709b231daa3ef","symbol":"399650.XSHE","name":"中小治理","type":"INDX","preclose":2216.53,"low":2215.93,"close":2228.96,"volume":464107830,"date":20170929,"high":2233.52,"open":2215.93,"amount":8851200058,"change":0.005609382967873461},{"_id":"59d0cb84f2c709b231daa3ec","symbol":"399647.XSHE","name":"深医药50","type":"INDX","preclose":9549.18,"low":9553.77,"close":9583.3,"volume":278114914,"date":20170929,"high":9624.91,"open":9553.77,"amount":6144416930,"change":0.003571365021347487},{"_id":"59d0cb84f2c709b231daa3f4","symbol":"399655.XSHE","name":"深证绩效","type":"INDX","preclose":7389.76,"low":7394.68,"close":7444.13,"volume":1151235787,"date":20170929,"high":7462.91,"open":7394.68,"amount":23430249512,"change":0.007352583208468776},{"_id":"59d0cb84f2c709b231daa3f5","symbol":"399656.XSHE","name":"100绩效","type":"INDX","preclose":5427.94,"low":5430.95,"close":5446.26,"volume":4770985711,"date":20170929,"high":5475.82,"open":5430.95,"amount":62263116792,"change":0.003373258822121474},{"_id":"59d0cb84f2c709b231daa3f9","symbol":"399660.XSHE","name":"中创EW","type":"INDX","preclose":2458.23,"low":2458.65,"close":2468.13,"volume":2101642145,"date":20170929,"high":2474.45,"open":2459.41,"amount":41325178040,"change":0.004025355674735035},{"_id":"59d0cb84f2c709b231daa3f1","symbol":"399652.XSHE","name":"中创高新","type":"INDX","preclose":2181.92,"low":2181.43,"close":2205.58,"volume":506208607,"date":20170929,"high":2207.08,"open":2181.43,"amount":11181451236,"change":0.010846096367978737},{"_id":"59d0cb84f2c709b231daa3f6","symbol":"399657.XSHE","name":"300绩效","type":"INDX","preclose":6209.33,"low":6213.98,"close":6237.76,"volume":7530381039,"date":20170929,"high":6249.26,"open":6213.98,"amount":101612212195,"change":0.004575167605946638},{"_id":"59d0cb84f2c709b231daa3e8","symbol":"399643.XSHE","name":"创业新兴","type":"INDX","preclose":2205.16,"low":2206.87,"close":2220.04,"volume":1123976141,"date":20170929,"high":2220.04,"open":2207.08,"amount":17666500346,"change":0.006741939576272772},{"_id":"59d0cb84f2c709b231daa3ed","symbol":"399648.XSHE","name":"深证GDP","type":"INDX","preclose":9754.31,"low":9753.26,"close":9812.24,"volume":3526205087,"date":20170929,"high":9848.29,"open":9753.44,"amount":35926929194,"change":0.005939442904247146},{"_id":"59d0cb84f2c709b231daa3fa","symbol":"399661.XSHE","name":"深证低波","type":"INDX","preclose":5877.93,"low":5878.42,"close":5894.04,"volume":1573927770,"date":20170929,"high":5912.75,"open":5878.42,"amount":25098081325,"change":0.0027405323199090354},{"_id":"59d0cb84f2c709b231daa3f2","symbol":"399653.XSHE","name":"深证龙头","type":"INDX","preclose":1888.45,"low":1890.59,"close":1897.09,"volume":3070791456,"date":20170929,"high":1909.27,"open":1890.75,"amount":32323004579,"change":0.004569615232050706},{"_id":"59d0cb84f2c709b231daa3f7","symbol":"399658.XSHE","name":"中小绩效","type":"INDX","preclose":4378.78,"low":4379.07,"close":4412.72,"volume":2113348977,"date":20170929,"high":4412.72,"open":4379.07,"amount":39077948032,"change":0.007750504102469363},{"_id":"59d0cb84f2c709b231daa3f3","symbol":"399654.XSHE","name":"深证文化","type":"INDX","preclose":3502.28,"low":3503.95,"close":3528.72,"volume":655725587,"date":20170929,"high":3530.16,"open":3503.95,"amount":8771480720,"change":0.007545769774111959},{"_id":"59d0cb84f2c709b231daa3f8","symbol":"399659.XSHE","name":"深成指EW","type":"INDX","preclose":4332.46,"low":4336.02,"close":4359.04,"volume":9860810046,"date":20170929,"high":4362.16,"open":4336.02,"amount":130474618440,"change":0.006130045525620252},{"_id":"59d0cb84f2c709b231daa3fb","symbol":"399662.XSHE","name":"深证高贝","type":"INDX","preclose":2215.05,"low":2212.43,"close":2224.25,"volume":2639857277,"date":20170929,"high":2232.86,"open":2221.21,"amount":44434285658,"change":0.004141886629359591},{"_id":"59d0cb84f2c709b231daa3fd","symbol":"399664.XSHE","name":"中小高贝","type":"INDX","preclose":1366.02,"low":1368.06,"close":1376.7,"volume":1972030844,"date":20170929,"high":1379.11,"open":1369.35,"amount":31584449207,"change":0.007799320845656745},{"_id":"59d0cb84f2c709b231daa3fe","symbol":"399665.XSHE","name":"中创低波","type":"INDX","preclose":1945.17,"low":1946.27,"close":1958.03,"volume":2246327055,"date":20170929,"high":1958.03,"open":1946.27,"amount":32669498432,"change":0.006607510777024719},{"_id":"59d0cb84f2c709b231daa3fc","symbol":"399663.XSHE","name":"中小低波","type":"INDX","preclose":1733.44,"low":1733.48,"close":1741.81,"volume":1114667941,"date":20170929,"high":1742.84,"open":1733.48,"amount":16966410405,"change":0.004828437593742005},{"_id":"59d0cb84f2c709b231daa3ff","symbol":"399666.XSHE","name":"中创高贝","type":"INDX","preclose":1709.82,"low":1713.76,"close":1726.27,"volume":3160232504,"date":20170929,"high":1726.27,"open":1713.76,"amount":49589082128,"change":0.00959877695826723},{"_id":"59d0cb84f2c709b231daa401","symbol":"399668.XSHE","name":"创业板V","type":"INDX","preclose":2946.75,"low":2951.59,"close":2974.8,"volume":1013405887,"date":20170929,"high":2974.8,"open":2953.96,"amount":12920231716,"change":0.009495727768825638},{"_id":"59d0cb84f2c709b231daa402","symbol":"399669.XSHE","name":"深证农业","type":"INDX","preclose":7203.03,"low":7182.32,"close":7199.83,"volume":592980551,"date":20170929,"high":7285.68,"open":7210.8,"amount":10748036524,"change":-0.0004437787762799992},{"_id":"59d0cb84f2c709b231daa406","symbol":"399673.XSHE","name":"创业板50","type":"INDX","preclose":1640.93,"low":1644.66,"close":1653.23,"volume":889747201,"date":20170929,"high":1654.28,"open":1646.92,"amount":12769727890,"change":0.007468486629587323},{"_id":"59d0cb84f2c709b231daa404","symbol":"399671.XSHE","name":"深防御50","type":"INDX","preclose":6396.31,"low":6403.38,"close":6416.41,"volume":704322068,"date":20170929,"high":6468.73,"open":6403.38,"amount":14721774127,"change":0.0031389672329300237},{"_id":"59d0cb84f2c709b231daa407","symbol":"399674.XSHE","name":"深A医药","type":"INDX","preclose":2033.11,"low":2033.63,"close":2042.19,"volume":468720291,"date":20170929,"high":2047.68,"open":2033.63,"amount":9096185163,"change":0.004464922331004241},{"_id":"59d0cb84f2c709b231daa403","symbol":"399670.XSHE","name":"深周期50","type":"INDX","preclose":3418.74,"low":3397.31,"close":3416.92,"volume":3501304601,"date":20170929,"high":3447.59,"open":3423.89,"amount":35446584546,"change":-0.0005315591330328104},{"_id":"59d0cb84f2c709b231daa400","symbol":"399667.XSHE","name":"创业板G","type":"INDX","preclose":2602.6,"low":2604.57,"close":2618.64,"volume":944044614,"date":20170929,"high":2619.27,"open":2604.94,"amount":14280279485,"change":0.006157531459457785},{"_id":"59d0cb84f2c709b231daa40b","symbol":"399678.XSHE","name":"深次新股","type":"INDX","preclose":1202.59,"low":1202.96,"close":1210.94,"volume":573079383,"date":20170929,"high":1213.51,"open":1202.96,"amount":22372400105,"change":0.006941211677861389},{"_id":"59d0cb84f2c709b231daa409","symbol":"399676.XSHE","name":"深医药EW","type":"INDX","preclose":2797.64,"low":2798.73,"close":2813.9,"volume":468720291,"date":20170929,"high":2816.91,"open":2798.73,"amount":9096185163,"change":0.005809778006453005},{"_id":"59d0cb84f2c709b231daa40c","symbol":"399679.XSHE","name":"深证200R","type":"INDX","preclose":5243.63,"low":5249.42,"close":5268.11,"volume":2759395328,"date":20170929,"high":5276.42,"open":5249.42,"amount":39349095402,"change":0.004663372334467343},{"_id":"59d0cb84f2c709b231daa405","symbol":"399672.XSHE","name":"深红利50","type":"INDX","preclose":3515.43,"low":3520.7,"close":3533.63,"volume":550404027,"date":20170929,"high":3552.1,"open":3520.7,"amount":11175739606,"change":0.005169426534496059},{"_id":"59d0cb84f2c709b231daa408","symbol":"399675.XSHE","name":"深互联网","type":"INDX","preclose":3156.34,"low":3160.06,"close":3186.03,"volume":868654122,"date":20170929,"high":3186.03,"open":3160.06,"amount":16324360771,"change":0.009395391226748876},{"_id":"59d0cb84f2c709b231daa410","symbol":"399683.XSHE","name":"深成可选","type":"INDX","preclose":1835.08,"low":1834.53,"close":1846.28,"volume":1102575676,"date":20170929,"high":1851.2,"open":1834.53,"amount":16559648878,"change":0.0061051059399410456},{"_id":"59d0cb84f2c709b231daa40e","symbol":"399681.XSHE","name":"深成材料","type":"INDX","preclose":1277.5,"low":1267.63,"close":1276.52,"volume":1792439072,"date":20170929,"high":1286.97,"open":1280.04,"amount":27119621046,"change":-0.0007656010749664215},{"_id":"59d0cb84f2c709b231daa40a","symbol":"399677.XSHE","name":"深互联EW","type":"INDX","preclose":3959.44,"low":3963.28,"close":4006.7,"volume":868654122,"date":20170929,"high":4006.7,"open":3963.28,"amount":16324360771,"change":0.01192446660341933},{"_id":"59d0cb84f2c709b231daa415","symbol":"399688.XSHE","name":"深成电信","type":"INDX","preclose":1844.19,"low":1843.31,"close":1864.29,"volume":505444286,"date":20170929,"high":1891.52,"open":1846.03,"amount":8436816371,"change":0.010888230418790544},{"_id":"59d0cb84f2c709b231daa413","symbol":"399686.XSHE","name":"深成金融","type":"INDX","preclose":1813.13,"low":1818.05,"close":1827.17,"volume":824301644,"date":20170929,"high":1838.08,"open":1818.05,"amount":9987685575,"change":0.007722559885591685},{"_id":"59d0cb84f2c709b231daa40d","symbol":"399680.XSHE","name":"深成能源","type":"INDX","preclose":832.21,"low":828.3,"close":833.44,"volume":137811191,"date":20170929,"high":839.3,"open":829.95,"amount":1572403963,"change":0.0014820169889752613},{"_id":"59d0cb84f2c709b231daa40f","symbol":"399682.XSHE","name":"深成工业","type":"INDX","preclose":1328.64,"low":1331.71,"close":1339.36,"volume":1145982520,"date":20170929,"high":1339.51,"open":1331.71,"amount":15548336750,"change":0.008049800632269639},{"_id":"59d0cb84f2c709b231daa411","symbol":"399684.XSHE","name":"深成消费","type":"INDX","preclose":1509.91,"low":1507.79,"close":1512.23,"volume":312821618,"date":20170929,"high":1530.96,"open":1511.6,"amount":6112533628,"change":0.0015347975654934748},{"_id":"59d0cb84f2c709b231daa41a","symbol":"399696.XSHE","name":"深证创投","type":"INDX","preclose":2520.54,"low":2525.79,"close":2542.12,"volume":1585078989,"date":20170929,"high":2542.12,"open":2525.79,"amount":21516055392,"change":0.008543861524513094},{"_id":"59d0cb84f2c709b231daa418","symbol":"399691.XSHE","name":"创业专利","type":"INDX","preclose":3431.74,"low":3435.91,"close":3479.61,"volume":540754975,"date":20170929,"high":3479.61,"open":3435.91,"amount":4423766080,"change":0.01393226248650295},{"_id":"59d0cb84f2c709b231daa412","symbol":"399685.XSHE","name":"深成医药","type":"INDX","preclose":1839.52,"low":1839.78,"close":1844.69,"volume":219428900,"date":20170929,"high":1853.54,"open":1839.78,"amount":5356319832,"change":0.002810118601137132},{"_id":"59d0cb84f2c709b231daa416","symbol":"399689.XSHE","name":"深成公用","type":"INDX","preclose":1336.06,"low":1336.86,"close":1342.18,"volume":134320226,"date":20170929,"high":1344.24,"open":1336.87,"amount":1010932647,"change":0.004577857233687733},{"_id":"59d0cb84f2c709b231daa414","symbol":"399687.XSHE","name":"深成信息","type":"INDX","preclose":2556.79,"low":2557.41,"close":2570.91,"volume":3685684913,"date":20170929,"high":2575.12,"open":2557.63,"amount":38770319745,"change":0.005520735993869282},{"_id":"59d0cb84f2c709b231daa41d","symbol":"399701.XSHE","name":"深证F60","type":"INDX","preclose":6720.55,"low":6724.03,"close":6738.18,"volume":3412414411,"date":20170929,"high":6795.34,"open":6730.36,"amount":34788153637,"change":0.002619473549706124},{"_id":"59d0cb84f2c709b231daa417","symbol":"399690.XSHE","name":"中小专利","type":"INDX","preclose":2373.64,"low":2382.36,"close":2402.94,"volume":779918034,"date":20170929,"high":2402.94,"open":2384.46,"amount":6640753645,"change":0.012287897469448085},{"_id":"59d0cb84f2c709b231daa41f","symbol":"399703.XSHE","name":"深证F200","type":"INDX","preclose":6465.38,"low":6473.93,"close":6490.46,"volume":5727471290,"date":20170929,"high":6529.73,"open":6473.93,"amount":66365557851,"change":0.0038739992554754107},{"_id":"59d0cb84f2c709b231daa41b","symbol":"399697.XSHE","name":"中关村60","type":"INDX","preclose":5009.67,"low":5021.56,"close":5061.5,"volume":655390343,"date":20170929,"high":5061.5,"open":5021.58,"amount":9778781575,"change":0.010321452610532926},{"_id":"59d0cb84f2c709b231daa419","symbol":"399693.XSHE","name":"安防产业","type":"INDX","preclose":3728.67,"low":3726.34,"close":3770.54,"volume":570355261,"date":20170929,"high":3770.54,"open":3726.34,"amount":8870524144,"change":0.011236226431297168},{"_id":"59d0cb84f2c709b231daa421","symbol":"399705.XSHE","name":"深证中游","type":"INDX","preclose":2840.96,"low":2842.01,"close":2852.63,"volume":4540737811,"date":20170929,"high":2863.12,"open":2843.59,"amount":50828525690,"change":0.004103967168262679},{"_id":"59d0cb84f2c709b231daa41c","symbol":"399698.XSHE","name":"优势成长","type":"INDX","preclose":18902.13,"low":18904.65,"close":19016.71,"volume":180503610,"date":20170929,"high":19027.05,"open":18904.65,"amount":1672641831,"change":0.006060942678124064},{"_id":"59d0cb84f2c709b231daa420","symbol":"399704.XSHE","name":"深证上游","type":"INDX","preclose":5651.91,"low":5574.9,"close":5634.83,"volume":1083162729,"date":20170929,"high":5709.5,"open":5668.36,"amount":16878803361,"change":-0.0030132172268521984},{"_id":"59d0cb84f2c709b231daa41e","symbol":"399702.XSHE","name":"深证F120","type":"INDX","preclose":6535.24,"low":6542.85,"close":6557.9,"volume":4627403180,"date":20170929,"high":6602.45,"open":6542.85,"amount":51952499380,"change":0.0034633225582123774},{"_id":"59d0cb85f2c709b231daa422","symbol":"399706.XSHE","name":"深证下游","type":"INDX","preclose":5276.56,"low":5280.88,"close":5304.88,"volume":1294524360,"date":20170929,"high":5326.53,"open":5280.88,"amount":26493896217,"change":0.005362742573207441},{"_id":"59d0cb85f2c709b231daa423","symbol":"399802.XSHE","name":"500深市","type":"INDX","preclose":6095.27,"low":6099.35,"close":6127.47,"volume":3540071834,"date":20170929,"high":6137.76,"open":6099.35,"amount":50225765442,"change":0.005279251067736696},{"_id":"59d0cb85f2c709b231daa424","symbol":"399901.XSHE","name":"小康指数","type":"INDX","preclose":5670.02,"low":5677.18,"close":5685.63,"volume":2733503500,"date":20170929,"high":5712.8,"open":5678.1,"amount":29320988455,"change":0.002749159049682054},{"_id":"59d0cb85f2c709b231daa425","symbol":"399903.XSHE","name":"中证100","type":"INDX","preclose":3756.96,"low":3758.54,"close":3769.67,"volume":5528203500,"date":20170929,"high":3788.04,"open":3758.54,"amount":61572075743,"change":0.0033816322295359465},{"_id":"59d0cb85f2c709b231daa426","symbol":"399904.XSHE","name":"中证200","type":"INDX","preclose":4395.87,"low":4401.21,"close":4414.16,"volume":3802399300,"date":20170929,"high":4426.37,"open":4401.21,"amount":54484700822,"change":0.004155675371091123},{"_id":"59d0cb85f2c709b231daa429","symbol":"399909.XSHE","name":"300材料","type":"INDX","preclose":2639.24,"low":2626.6,"close":2642.09,"volume":1140312100,"date":20170929,"high":2656.3,"open":2645.92,"amount":14667258703,"change":0.001077130071959985},{"_id":"59d0cb85f2c709b231daa427","symbol":"399905.XSHE","name":"中证500(深)","type":"INDX","preclose":6567.79,"low":6572.45,"close":6603.26,"volume":7093629400,"date":20170929,"high":6611.65,"open":6572.45,"amount":91769780477,"change":0.005396769849903804},{"_id":"59d0cb85f2c709b231daa42e","symbol":"399914.XSHE","name":"300金融","type":"INDX","preclose":6212.45,"low":6214.07,"close":6240.84,"volume":2341628100,"date":20170929,"high":6262.29,"open":6214.44,"amount":29581545600,"change":0.004568392324972214},{"_id":"59d0cb85f2c709b231daa428","symbol":"399908.XSHE","name":"300能源","type":"INDX","preclose":1901.22,"low":1891.04,"close":1899.02,"volume":233775500,"date":20170929,"high":1907.86,"open":1897.78,"amount":1962535752,"change":-0.0011592492280454243},{"_id":"59d0cb85f2c709b231daa42a","symbol":"399910.XSHE","name":"300工业","type":"INDX","preclose":2584.41,"low":2586.48,"close":2588.88,"volume":1068426600,"date":20170929,"high":2598.59,"open":2587.09,"amount":11547610891,"change":0.0017278100104751882},{"_id":"59d0cb85f2c709b231daa42b","symbol":"399911.XSHE","name":"300可选","type":"INDX","preclose":5513.19,"low":5517.17,"close":5537.58,"volume":805541400,"date":20170929,"high":5557.44,"open":5518.02,"amount":13883899292,"change":0.004420063718507785},{"_id":"59d0cb85f2c709b231daa42c","symbol":"399912.XSHE","name":"300消费","type":"INDX","preclose":11909.68,"low":11929.77,"close":12001.41,"volume":229881000,"date":20170929,"high":12181.42,"open":11929.77,"amount":6769814938,"change":0.007689167519574942},{"_id":"59d0cb85f2c709b231daa42f","symbol":"399917.XSHE","name":"300公用","type":"INDX","preclose":1963.86,"low":1954.88,"close":1958.79,"volume":260259900,"date":20170929,"high":1969.34,"open":1962.17,"amount":1381753564,"change":-0.002583873976260944},{"_id":"59d0cb85f2c709b231daa42d","symbol":"399913.XSHE","name":"300医药","type":"INDX","preclose":9226.23,"low":9239.57,"close":9247.12,"volume":127809600,"date":20170929,"high":9315.55,"open":9242.28,"amount":4586328645,"change":0.0022602647831488805},{"_id":"59d0cb85f2c709b231daa430","symbol":"399918.XSHE","name":"300成长","type":"INDX","preclose":4072.8,"low":4075.22,"close":4095.12,"volume":2021676600,"date":20170929,"high":4103.17,"open":4075.63,"amount":37560927794,"change":0.00547645394699708},{"_id":"59d0cb85f2c709b231daa431","symbol":"399919.XSHE","name":"300价值","type":"INDX","preclose":4643.31,"low":4646.24,"close":4657.87,"volume":3070004200,"date":20170929,"high":4676.53,"open":4646.36,"amount":38945272334,"change":0.0031336357923190394},{"_id":"59d0cb85f2c709b231daa432","symbol":"399922.XSHE","name":"中证红利","type":"INDX","preclose":4663.26,"low":4664.79,"close":4672.25,"volume":2299203400,"date":20170929,"high":4694.18,"open":4665.18,"amount":31309100740,"change":0.0019270424721017799},{"_id":"59d0cb85f2c709b231daa433","symbol":"399925.XSHE","name":"基本面50","type":"INDX","preclose":4153.26,"low":4152.13,"close":4156.47,"volume":2092379900,"date":20170929,"high":4172.51,"open":4153.23,"amount":26735787427,"change":0.0007728924234872706},{"_id":"59d0cb85f2c709b231daa437","symbol":"399933.XSHE","name":"中证医药","type":"INDX","preclose":9658.42,"low":9671.02,"close":9687.48,"volume":436553300,"date":20170929,"high":9738.78,"open":9671.03,"amount":9831374304,"change":0.003004850569174068},{"_id":"59d0cb85f2c709b231daa434","symbol":"399928.XSHE","name":"中证能源","type":"INDX","preclose":2189.19,"low":2176.61,"close":2188.17,"volume":425745700,"date":20170929,"high":2200.22,"open":2184.54,"amount":3700222261,"change":-0.000466917520393301},{"_id":"59d0cb85f2c709b231daa436","symbol":"399932.XSHE","name":"中证消费","type":"INDX","preclose":10812.44,"low":10837.01,"close":10899.44,"volume":504665500,"date":20170929,"high":11030.99,"open":10837.01,"amount":11049759460,"change":0.008028044635928176},{"_id":"59d0cb85f2c709b231daa435","symbol":"399931.XSHE","name":"中证可选","type":"INDX","preclose":5499.84,"low":5502.59,"close":5532.03,"volume":1575561100,"date":20170929,"high":5540.54,"open":5502.73,"amount":21984944874,"change":0.00584982363299664},{"_id":"59d0cb85f2c709b231daa43b","symbol":"399944.XSHE","name":"内地资源","type":"INDX","preclose":3192.53,"low":3162.44,"close":3192.99,"volume":1653219900,"date":20170929,"high":3218.23,"open":3200.69,"amount":24504267994,"change":0.00014371901058821119},{"_id":"59d0cb85f2c709b231daa439","symbol":"399935.XSHE","name":"中证信息","type":"INDX","preclose":4409.2,"low":4407.24,"close":4433.39,"volume":3617101200,"date":20170929,"high":4438.32,"open":4407.25,"amount":38607341382,"change":0.005488683419365933},{"_id":"59d0cb85f2c709b231daa43a","symbol":"399939.XSHE","name":"民企200","type":"INDX","preclose":1762.4,"low":1763.96,"close":1772.63,"volume":3462275200,"date":20170929,"high":1774.9,"open":1763.96,"amount":54582708568,"change":0.005799451234721886},{"_id":"59d0cb85f2c709b231daa43e","symbol":"399952.XSHE","name":"300地产","type":"INDX","preclose":8218.26,"low":8170.96,"close":8195.47,"volume":329090900,"date":20170929,"high":8284.76,"open":8243.34,"amount":4051335968,"change":-0.0027646560738730746},{"_id":"59d0cb85f2c709b231daa43f","symbol":"399957.XSHE","name":"300运输","type":"INDX","preclose":1540.3,"low":1534.06,"close":1536.63,"volume":259552600,"date":20170929,"high":1547.27,"open":1539.08,"amount":2355512444,"change":-0.0023845414143513306},{"_id":"59d0cb85f2c709b231daa438","symbol":"399934.XSHE","name":"中证金融","type":"INDX","preclose":6101.01,"low":6102.84,"close":6128.59,"volume":2783822400,"date":20170929,"high":6149.58,"open":6103.14,"amount":34748535134,"change":0.004518985309201481},{"_id":"59d0cb85f2c709b231daa43c","symbol":"399950.XSHE","name":"300基建","type":"INDX","preclose":2202.64,"low":2196.36,"close":2199.66,"volume":928020600,"date":20170929,"high":2210.52,"open":2204.57,"amount":7157280564,"change":-0.0013517375270460988},{"_id":"59d0cb85f2c709b231daa43d","symbol":"399951.XSHE","name":"300银行","type":"INDX","preclose":5958.13,"low":5951.43,"close":5973.68,"volume":881941300,"date":20170929,"high":5988.45,"open":5954.86,"amount":7273309644,"change":0.002611312440594772},{"_id":"59d0cb85f2c709b231daa440","symbol":"399958.XSHE","name":"创业成长","type":"INDX","preclose":1510.41,"low":1501.98,"close":1512.17,"volume":818271400,"date":20170929,"high":1520.93,"open":1512.71,"amount":19534028720,"change":0.0011634748233303085},{"_id":"59d0cb85f2c709b231daa441","symbol":"399959.XSHE","name":"军工指数","type":"INDX","preclose":1307.02,"low":1307.33,"close":1312.01,"volume":450967527,"date":20170929,"high":1312.99,"open":1307.33,"amount":7280816786,"change":0.003816939869810996},{"_id":"59d0cb85f2c709b231daa443","symbol":"399963.XSHE","name":"中证下游","type":"INDX","preclose":5296.62,"low":5301.68,"close":5321.41,"volume":2720625200,"date":20170929,"high":5349.26,"open":5301.68,"amount":46053141856,"change":0.004675876325994772},{"_id":"59d0cb85f2c709b231daa444","symbol":"399964.XSHE","name":"中证新兴","type":"INDX","preclose":8584.58,"low":8593.96,"close":8622.12,"volume":1938296800,"date":20170929,"high":8634.51,"open":8593.96,"amount":45409005974,"change":0.004368184166554287},{"_id":"59d0cb85f2c709b231daa442","symbol":"399961.XSHE","name":"中证上游","type":"INDX","preclose":3013.93,"low":2986.57,"close":3014.16,"volume":1589755300,"date":20170929,"high":3036.02,"open":3020.49,"amount":22772469078,"change":0.00007614658548779113},{"_id":"59d0cb85f2c709b231daa448","symbol":"399969.XSHE","name":"300非周","type":"INDX","preclose":4168.25,"low":4172.51,"close":4184.24,"volume":5692422800,"date":20170929,"high":4205.67,"open":4172.51,"amount":73858528831,"change":0.0038322256866969236},{"_id":"59d0cb85f2c709b231daa449","symbol":"399972.XSHE","name":"300深市","type":"INDX","preclose":4643.8,"low":4649.68,"close":4663.22,"volume":4708322107,"date":20170929,"high":4689.26,"open":4649.68,"amount":58684102187,"change":0.004176631510125444},{"_id":"59d0cb85f2c709b231daa447","symbol":"399967.XSHE","name":"中证军工","type":"INDX","preclose":9703.16,"low":9700.6,"close":9749.71,"volume":661797785,"date":20170929,"high":9754.19,"open":9700.6,"amount":11503481417,"change":0.004798672247077425},{"_id":"59d0cb85f2c709b231daa445","symbol":"399965.XSHE","name":"800地产","type":"INDX","preclose":7043.97,"low":7022.73,"close":7039.89,"volume":681958573,"date":20170929,"high":7098.52,"open":7060.07,"amount":7638562410,"change":-0.0005778979528531484},{"_id":"59d0cb85f2c709b231daa44e","symbol":"399996.XSHE","name":"智能家居","type":"INDX","preclose":2954.25,"low":2953.13,"close":2978.38,"volume":1760387503,"date":20170929,"high":2978.52,"open":2953.13,"amount":31459502444,"change":0.008170991456522439},{"_id":"59d0cb85f2c709b231daa44c","symbol":"399979.XSHE","name":"大宗商品","type":"INDX","preclose":5035.05,"low":5006.41,"close":5045.7,"volume":2550843300,"date":20170929,"high":5070.34,"open":5045.55,"amount":37235823098,"change":0.0021107708773076546},{"_id":"59d0cb85f2c709b231daa44a","symbol":"399977.XSHE","name":"内地低碳","type":"INDX","preclose":1473.09,"low":1462.06,"close":1470.24,"volume":1165986900,"date":20170929,"high":1478.88,"open":1473.95,"amount":22600327018,"change":-0.0019335798364937134},{"_id":"59d0cb85f2c709b231daa446","symbol":"399966.XSHE","name":"800证保","type":"INDX","preclose":6382.37,"low":6385.44,"close":6437.33,"volume":1206581918,"date":20170929,"high":6471.08,"open":6385.44,"amount":19705038909,"change":0.008607081109524174},{"_id":"59d0cb85f2c709b231daa44f","symbol":"510010.XSHG","name":"交银上证180公司治理ETF","type":"ETF","preclose":1.127,"low":1.118,"close":1.12,"volume":35901,"date":20170929,"high":1.137,"open":1.127,"amount":40224,"change":-0.006211180124223509},{"_id":"59d0cb85f2c709b231daa451","symbol":"510030.XSHG","name":"华宝兴业上证180价值ETF","type":"ETF","preclose":4.828,"low":4.77,"close":4.8,"volume":4400,"date":20170929,"high":4.839,"open":4.839,"amount":21090,"change":-0.0057863194874975135},{"_id":"59d0cb85f2c709b231daa44b","symbol":"399978.XSHE","name":"医药100","type":"INDX","preclose":13098.02,"low":13109.46,"close":13153.3,"volume":515650100,"date":20170929,"high":13195.03,"open":13109.46,"amount":11488866129,"change":0.004216802217635115},{"_id":"59d0cb85f2c709b231daa44d","symbol":"399982.XSHE","name":"500等权","type":"INDX","preclose":7926.26,"low":7931.03,"close":7974.61,"volume":7093629400,"date":20170929,"high":7980.07,"open":7931.03,"amount":91769780477,"change":0.006096307793565206},{"_id":"59d0cb85f2c709b231daa453","symbol":"510060.XSHG","name":"工银上证央企50ETF","type":"ETF","preclose":1.82,"low":1.822,"close":1.824,"volume":173500,"date":20170929,"high":1.828,"open":1.824,"amount":316652,"change":0.002192982456140353},{"_id":"59d0cb85f2c709b231daa454","symbol":"510070.XSHG","name":"鹏华上证民企50ETF","type":"ETF","preclose":1.796,"low":1.796,"close":1.796,"volume":0,"date":20170929,"high":1.796,"open":1.796,"amount":0,"change":0},{"_id":"59d0cb85f2c709b231daa450","symbol":"510020.XSHG","name":"博时上证超大盘ETF","type":"ETF","preclose":2.671,"low":2.652,"close":2.656,"volume":1810,"date":20170929,"high":2.689,"open":2.652,"amount":4827,"change":-0.005656108597284947},{"_id":"59d0cb85f2c709b231daa455","symbol":"510090.XSHG","name":"建信上证社会责任ETF","type":"ETF","preclose":1.551,"low":1.551,"close":1.551,"volume":0,"date":20170929,"high":1.551,"open":1.551,"amount":0,"change":0},{"_id":"59d0cb85f2c709b231daa452","symbol":"510050.XSHG","name":"华夏上证50ETF","type":"ETF","preclose":2.715,"low":2.716,"close":2.726,"volume":470840324,"date":20170929,"high":2.735,"open":2.717,"amount":1285131965,"change":0.004048582995951461},{"_id":"59d0cb85f2c709b231daa456","symbol":"510110.XSHG","name":"海富通上证周期ETF","type":"ETF","preclose":3.524,"low":3.51,"close":3.51,"volume":700,"date":20170929,"high":3.51,"open":3.51,"amount":2457,"change":-0.003988603988604056},{"_id":"59d0cb85f2c709b231daa457","symbol":"510120.XSHG","name":"海富通上证非周期ETF","type":"ETF","preclose":2.906,"low":2.912,"close":2.96,"volume":54000,"date":20170929,"high":2.999,"open":2.912,"amount":160039,"change":0.018543956043955985},{"_id":"59d0cb85f2c709b231daa45c","symbol":"510180.XSHG","name":"华安上证180ETF","type":"ETF","preclose":3.435,"low":3.432,"close":3.445,"volume":3813075,"date":20170929,"high":3.458,"open":3.435,"amount":13157920,"change":0.0029112081513827616},{"_id":"59d0cb85f2c709b231daa461","symbol":"510260.XSHG","name":"诺安上证新兴产业ETF","type":"ETF","preclose":1.219,"low":1.205,"close":1.205,"volume":72700,"date":20170929,"high":1.25,"open":1.21,"amount":88558,"change":-0.011570247933884309},{"_id":"59d0cb85f2c709b231daa466","symbol":"510310.XSHG","name":"易方达沪深300ETF发起式","type":"ETF","preclose":1.625,"low":1.626,"close":1.634,"volume":2694900,"date":20170929,"high":1.637,"open":1.627,"amount":4394361,"change":0.005531653349723354},{"_id":"59d0cb85f2c709b231daa46b","symbol":"510430.XSHG","name":"银华上证50等权ETF","type":"ETF","preclose":1.483,"low":1.478,"close":1.493,"volume":25700,"date":20170929,"high":1.508,"open":1.508,"amount":37995,"change":0.006631299734748016},{"_id":"59d0cb85f2c709b231daa46f","symbol":"510510.XSHG","name":"广发中证500ETF","type":"ETF","preclose":1.82,"low":1.82,"close":1.83,"volume":5231400,"date":20170929,"high":1.833,"open":1.823,"amount":9559442,"change":0.005485463521667586},{"_id":"59d0cb85f2c709b231daa458","symbol":"510130.XSHG","name":"易方达上证中盘ETF","type":"ETF","preclose":3.983,"low":0,"close":3.983,"volume":0,"date":20170929,"high":3.983,"open":3.983,"amount":0,"change":0},{"_id":"59d0cb85f2c709b231daa45d","symbol":"510190.XSHG","name":"华安上证龙头ETF","type":"ETF","preclose":3.744,"low":3.678,"close":3.678,"volume":31700,"date":20170929,"high":3.678,"open":3.678,"amount":116593,"change":-0.01794453507340954},{"_id":"59d0cb85f2c709b231daa462","symbol":"510270.XSHG","name":"中银上证国企100ETF","type":"ETF","preclose":1.13,"low":1.13,"close":1.131,"volume":15000,"date":20170929,"high":1.135,"open":1.13,"amount":16958,"change":0.0008849557522124885},{"_id":"59d0cb85f2c709b231daa467","symbol":"510330.XSHG","name":"华夏沪深300ETF","type":"ETF","preclose":4.147,"low":4.157,"close":4.183,"volume":1648400,"date":20170929,"high":4.185,"open":4.16,"amount":6883719,"change":0.008653846153846054},{"_id":"59d0cb85f2c709b231daa46c","symbol":"510440.XSHG","name":"中证500沪市ETF","type":"ETF","preclose":1.865,"low":1.864,"close":1.864,"volume":19502,"date":20170929,"high":1.865,"open":1.865,"amount":36367,"change":-0.0005361930294905576},{"_id":"59d0cb85f2c709b231daa459","symbol":"510150.XSHG","name":"招商上证消费80ETF","type":"ETF","preclose":4.845,"low":4.6,"close":4.6,"volume":5300,"date":20170929,"high":4.845,"open":4.845,"amount":24564,"change":-0.05056759545923635},{"_id":"59d0cb85f2c709b231daa45e","symbol":"510210.XSHG","name":"富国上证综指ETF","type":"ETF","preclose":3.936,"low":3.94,"close":3.94,"volume":200,"date":20170929,"high":3.94,"open":3.94,"amount":788,"change":0.00101522842639594},{"_id":"59d0cb85f2c709b231daa45a","symbol":"510160.XSHG","name":"南方小康ETF","type":"ETF","preclose":0.607,"low":0.607,"close":0.609,"volume":1310300,"date":20170929,"high":0.612,"open":0.607,"amount":798551,"change":0.0032948929159802337},{"_id":"59d0cb85f2c709b231daa463","symbol":"510280.XSHG","name":"华宝兴业上证180成长ETF","type":"ETF","preclose":1.742,"low":1.72,"close":1.738,"volume":15000,"date":20170929,"high":1.738,"open":1.724,"amount":25853,"change":-0.00232018561484919},{"_id":"59d0cb85f2c709b231daa45f","symbol":"510220.XSHG","name":"华泰柏瑞上证中小盘ETF","type":"ETF","preclose":4.222,"low":4.218,"close":4.234,"volume":18021,"date":20170929,"high":4.234,"open":4.218,"amount":76095,"change":0.0028449502133711634},{"_id":"59d0cb85f2c709b231daa464","symbol":"510290.XSHG","name":"南方上证380ETF","type":"ETF","preclose":1.637,"low":1.643,"close":1.647,"volume":45800,"date":20170929,"high":1.647,"open":1.644,"amount":75365,"change":0.006082725060827256},{"_id":"59d0cb85f2c709b231daa468","symbol":"510360.XSHG","name":"广发沪深300ETF","type":"ETF","preclose":1.205,"low":1.207,"close":1.209,"volume":14775900,"date":20170929,"high":1.212,"open":1.208,"amount":17878601,"change":0.0033112582781456984},{"_id":"59d0cb85f2c709b231daa46d","symbol":"510450.XSHG","name":"180高ETF","type":"ETF","preclose":1.417,"low":1.417,"close":1.417,"volume":0,"date":20160623,"high":1.417,"open":1.417,"amount":0,"change":0},{"_id":"59d0cb85f2c709b231daa469","symbol":"510410.XSHG","name":"博时上证自然资源ETF","type":"ETF","preclose":0.84,"low":0.84,"close":0.843,"volume":76100,"date":20170929,"high":0.846,"open":0.84,"amount":64099,"change":0.003571428571428575},{"_id":"59d0cb85f2c709b231daa46e","symbol":"510500.XSHG","name":"南方中证500ETF","type":"ETF","preclose":6.924,"low":6.922,"close":6.966,"volume":14607980,"date":20170929,"high":6.973,"open":6.924,"amount":101581034,"change":0.006065857885615224},{"_id":"59d0cb85f2c709b231daa45b","symbol":"510170.XSHG","name":"国联安上证商品ETF","type":"ETF","preclose":2.19,"low":2.177,"close":2.177,"volume":1400,"date":20170929,"high":2.178,"open":2.178,"amount":3048,"change":-0.005968778696051378},{"_id":"59d0cb85f2c709b231daa460","symbol":"510230.XSHG","name":"国泰上证180金融ETF","type":"ETF","preclose":6.116,"low":6.121,"close":6.144,"volume":83900,"date":20170929,"high":6.158,"open":6.121,"amount":515802,"change":0.004574415945107085},{"_id":"59d0cb85f2c709b231daa465","symbol":"510300.XSHG","name":"华泰柏瑞沪深300ETF","type":"ETF","preclose":3.889,"low":3.889,"close":3.902,"volume":88762589,"date":20170929,"high":3.919,"open":3.889,"amount":346351779,"change":0.003342761635381935},{"_id":"59d0cb85f2c709b231daa46a","symbol":"510420.XSHG","name":"景顺长城上证180等权重ETF","type":"ETF","preclose":1.531,"low":1.531,"close":1.531,"volume":1000,"date":20170929,"high":1.531,"open":1.531,"amount":1531,"change":0},{"_id":"59d0cb86f2c709b231daa470","symbol":"510520.XSHG","name":"诺安500ETF","type":"ETF","preclose":1.672,"low":1.664,"close":1.668,"volume":3600,"date":20170929,"high":1.67,"open":1.67,"amount":5998,"change":-0.0023952095808383255},{"_id":"59d0cb86f2c709b231daa472","symbol":"510580.XSHG","name":"易方达中证500ETF","type":"ETF","preclose":6.664,"low":6.503,"close":6.648,"volume":60058,"date":20170929,"high":6.866,"open":6.68,"amount":401422,"change":-0.0023952095808383255},{"_id":"59d0cb86f2c709b231daa473","symbol":"510610.XSHG","name":"华夏能源ETF","type":"ETF","preclose":0.767,"low":0.767,"close":0.767,"volume":0,"date":20160329,"high":0.767,"open":0.767,"amount":0,"change":0},{"_id":"59d0cb86f2c709b231daa471","symbol":"510560.XSHG","name":"国寿安保中证500ETF","type":"ETF","preclose":1.362,"low":1.362,"close":1.362,"volume":0,"date":20170929,"high":1.362,"open":1.362,"amount":0,"change":0},{"_id":"59d0cb86f2c709b231daa477","symbol":"510660.XSHG","name":"华夏医药ETF","type":"ETF","preclose":1.719,"low":1.725,"close":1.727,"volume":335100,"date":20170929,"high":1.735,"open":1.727,"amount":579863,"change":0.004632310364794445},{"_id":"59d0cb86f2c709b231daa476","symbol":"510650.XSHG","name":"华夏金融ETF","type":"ETF","preclose":1.739,"low":1.73,"close":1.75,"volume":19900,"date":20170929,"high":1.752,"open":1.73,"amount":34786,"change":0.006358381502890115},{"_id":"59d0cb86f2c709b231daa474","symbol":"510620.XSHG","name":"华夏材料ETF","type":"ETF","preclose":0.989,"low":0.989,"close":0.989,"volume":0,"date":20160329,"high":0.989,"open":0.989,"amount":0,"change":0},{"_id":"59d0cb86f2c709b231daa47b","symbol":"510810.XSHG","name":"中证上海国企ETF","type":"ETF","preclose":1.009,"low":1.011,"close":1.014,"volume":5722000,"date":20170929,"high":1.015,"open":1.012,"amount":5796210,"change":0.004940711462450707},{"_id":"59d0cb86f2c709b231daa475","symbol":"510630.XSHG","name":"华夏消费ETF","type":"ETF","preclose":2.112,"low":2.1,"close":2.134,"volume":1603500,"date":20170929,"high":2.143,"open":2.11,"amount":3420710,"change":0.010426540284360094},{"_id":"59d0cb86f2c709b231daa478","symbol":"510680.XSHG","name":"万家上证50ETF","type":"ETF","preclose":2.198,"low":2.158,"close":2.26,"volume":28300,"date":20170929,"high":2.38,"open":2.158,"amount":63401,"change":0.0287303058387395},{"_id":"59d0cb86f2c709b231daa47c","symbol":"510880.XSHG","name":"华泰柏瑞上证红利ETF","type":"ETF","preclose":3.026,"low":3.026,"close":3.036,"volume":2841344,"date":20170929,"high":3.037,"open":3.026,"amount":8617672,"change":0.0033046926635823632},{"_id":"59d0cb86f2c709b231daa479","symbol":"510700.XSHG","name":"长盛上证市值百强(ETF)","type":"ETF","preclose":2.426,"low":2.426,"close":2.426,"volume":0,"date":20160513,"high":2.426,"open":2.426,"amount":0,"change":0},{"_id":"59d0cb86f2c709b231daa480","symbol":"511220.XSHG","name":"海富通上证可质押城投债ETF","type":"ETF","preclose":92.29,"low":92.299,"close":92.35,"volume":70210,"date":20170929,"high":92.5,"open":92.349,"amount":6482932,"change":0.0006497092551082098},{"_id":"59d0cb86f2c709b231daa47a","symbol":"510710.XSHG","name":"博时上证50ETF","type":"ETF","preclose":2.778,"low":2.781,"close":2.802,"volume":203200,"date":20170929,"high":2.805,"open":2.791,"amount":568361,"change":0.008599068434252963},{"_id":"59d0cb86f2c709b231daa481","symbol":"511230.XSHG","name":"海富通上证周期产业债ETF","type":"ETF","preclose":96.99,"low":98.92,"close":100,"volume":20,"date":20170929,"high":100,"open":98.92,"amount":1989,"change":0.030428629195309392},{"_id":"59d0cb86f2c709b231daa47e","symbol":"511010.XSHG","name":"国泰上证5年期国债ETF","type":"ETF","preclose":109.908,"low":109.86,"close":109.87,"volume":138829,"date":20170929,"high":109.984,"open":109.915,"amount":15263550,"change":-0.0003457216940362708},{"_id":"59d0cb86f2c709b231daa47d","symbol":"510900.XSHG","name":"易方达恒生国企(QDII-ETF)","type":"ETF","preclose":1.187,"low":1.181,"close":1.185,"volume":601882400,"date":20170929,"high":1.189,"open":1.186,"amount":713864412,"change":-0.0016863406408094452},{"_id":"59d0cb86f2c709b231daa47f","symbol":"511210.XSHG","name":"博时上证企债30ETF","type":"ETF","preclose":109.7,"low":0,"close":109.7,"volume":0,"date":20170929,"high":109.7,"open":109.7,"amount":0,"change":0},{"_id":"59d0cb86f2c709b231daa485","symbol":"511650.XSHG","name":"华夏快线货币ETF","type":"ETF","preclose":99.806,"low":100.037,"close":100.052,"volume":2944171,"date":20170929,"high":100.067,"open":100.037,"amount":294578309,"change":0.0024590901366495325},{"_id":"59d0cb86f2c709b231daa486","symbol":"511660.XSHG","name":"建信现金添益货币H","type":"ETF","preclose":99.956,"low":100.048,"close":100.072,"volume":28139317,"date":20170929,"high":100.089,"open":100.058,"amount":2815808334,"change":0.0011593275899977977},{"_id":"59d0cb86f2c709b231daa483","symbol":"511600.XSHG","name":"华安日日鑫货币H","type":"ETF","preclose":99.961,"low":100.041,"close":100.053,"volume":757267,"date":20170929,"high":100.068,"open":100.041,"amount":75772844,"change":0.0009196229545886062},{"_id":"59d0cb86f2c709b231daa484","symbol":"511620.XSHG","name":"国泰瞬利货币ETF","type":"ETF","preclose":99.939,"low":100.02,"close":100.036,"volume":65907,"date":20170929,"high":100.069,"open":100.02,"amount":6594051,"change":0.0009698060387923257},{"_id":"59d0cb86f2c709b231daa48a","symbol":"511700.XSHG","name":"平安日鑫ETFE","type":"ETF","preclose":99.958,"low":100.045,"close":100.056,"volume":554293,"date":20170929,"high":100.116,"open":100.059,"amount":55472524,"change":0.000979422140936837},{"_id":"59d0cb86f2c709b231daa482","symbol":"511260.XSHG","name":"上证10年期国债ETF","type":"ETF","preclose":100.428,"low":99.921,"close":100.01,"volume":35510,"date":20170929,"high":100.2,"open":100.2,"amount":3551955,"change":-0.004171656686626668},{"_id":"59d0cb86f2c709b231daa48b","symbol":"511760.XSHG","name":"德邦现金宝E","type":"ETF","preclose":101.948,"low":99.852,"close":100.778,"volume":726,"date":20170929,"high":101.485,"open":99.852,"amount":73143,"change":-0.011717341665665059},{"_id":"59d0cb86f2c709b231daa48f","symbol":"511820.XSHG","name":"鹏华添利交易型货币B","type":"ETF","preclose":99.972,"low":100.035,"close":100.053,"volume":523722,"date":20170929,"high":100.075,"open":100.035,"amount":52403589,"change":0.0008097165991903142},{"_id":"59d0cb86f2c709b231daa489","symbol":"511690.XSHG","name":"大成添益交易型货币E","type":"ETF","preclose":99.941,"low":100.031,"close":100.071,"volume":12537811,"date":20170929,"high":100.073,"open":100.031,"amount":1254473878,"change":0.0012995971248912382},{"_id":"59d0cb86f2c709b231daa487","symbol":"511670.XSHG","name":"华泰紫金天天金交易型货币A","type":"ETF","preclose":99.974,"low":100.033,"close":100.062,"volume":260146,"date":20170929,"high":100.101,"open":100.06,"amount":26029878,"change":0.0008794723166099726},{"_id":"59d0cb86f2c709b231daa490","symbol":"511830.XSHG","name":"华泰柏瑞交易型货币A","type":"ETF","preclose":99.901,"low":99.908,"close":100.056,"volume":1222018,"date":20170929,"high":100.079,"open":100.033,"amount":122268084,"change":0.0015494886687393273},{"_id":"59d0cb86f2c709b231daa488","symbol":"511680.XSHG","name":"安信保证金交易型货币","type":"ETF","preclose":99.962,"low":99.964,"close":100.03,"volume":73768,"date":20170929,"high":100.059,"open":100.03,"amount":7379796,"change":0.0006797960611816239},{"_id":"59d0cb86f2c709b231daa48e","symbol":"511810.XSHG","name":"南方理财金ETFH","type":"ETF","preclose":99.955,"low":100.06,"close":100.071,"volume":19081948,"date":20170929,"high":100.076,"open":100.066,"amount":1909528334,"change":0.0011592349049627212},{"_id":"59d0cb86f2c709b231daa494","symbol":"511890.XSHG","name":"景顺货币","type":"ETF","preclose":99.937,"low":100.009,"close":100.02,"volume":15519,"date":20170929,"high":100.08,"open":100.08,"amount":1552384,"change":0.0008293365307753638},{"_id":"59d0cb86f2c709b231daa48d","symbol":"511800.XSHG","name":"易方达货币E","type":"ETF","preclose":99.631,"low":100.012,"close":100.049,"volume":1377828,"date":20170929,"high":100.098,"open":100.038,"amount":137857564,"change":0.004178412203362786},{"_id":"59d0cb86f2c709b231daa495","symbol":"511900.XSHG","name":"富国货币H","type":"ETF","preclose":99.946,"low":100.03,"close":100.065,"volume":10683469,"date":20170929,"high":100.098,"open":100.055,"amount":1069064925,"change":0.0011893458597771202},{"_id":"59d0cb86f2c709b231daa48c","symbol":"511770.XSHG","name":"金鹰增益货币E","type":"ETF","preclose":99.939,"low":99.971,"close":100.084,"volume":167055,"date":20170929,"high":100.09,"open":100.04,"amount":16716538,"change":0.0014494202319073393},{"_id":"59d0cb86f2c709b231daa499","symbol":"511950.XSHG","name":"广发添利货币ETFA","type":"ETF","preclose":99.901,"low":100.007,"close":100.177,"volume":1732,"date":20170929,"high":100.177,"open":100.007,"amount":173498,"change":0.0027598068135231578},{"_id":"59d0cb86f2c709b231daa493","symbol":"511880.XSHG","name":"银华交易型货币A(ETF)","type":"ETF","preclose":102.647,"low":102.751,"close":102.773,"volume":62794794,"date":20170929,"high":102.818,"open":102.775,"amount":6453748795,"change":0.0012259790805155977},{"_id":"59d0cb86f2c709b231daa492","symbol":"511860.XSHG","name":"博时保证金实时交易ETF","type":"ETF","preclose":99.926,"low":100.011,"close":100.048,"volume":1047763,"date":20170929,"high":100.099,"open":100.05,"amount":104830155,"change":0.001219390304847575},{"_id":"59d0cb86f2c709b231daa49a","symbol":"511960.XSHG","name":"嘉实快线货币H","type":"ETF","preclose":99.944,"low":99.8,"close":100.067,"volume":89696,"date":20170929,"high":100.08,"open":100.03,"amount":8974292,"change":0.0012296311106667044},{"_id":"59d0cb86f2c709b231daa491","symbol":"511850.XSHG","name":"招商财富宝货币ETFE","type":"ETF","preclose":99.952,"low":100,"close":100.075,"volume":2815721,"date":20170929,"high":100.081,"open":100.06,"amount":281765848,"change":0.0012292624425345258},{"_id":"59d0cb86f2c709b231daa49e","symbol":"512000.XSHG","name":"华宝兴业中证全指证券公司ETF","type":"ETF","preclose":1.039,"low":1.04,"close":1.051,"volume":6918100,"date":20170929,"high":1.058,"open":1.04,"amount":7273824,"change":0.011538461538461548},{"_id":"59d0cb86f2c709b231daa498","symbol":"511930.XSHG","name":"中融日日盈交易型货币A","type":"ETF","preclose":99.818,"low":100.006,"close":100.051,"volume":37481,"date":20170929,"high":100.099,"open":100.025,"amount":3750197,"change":0.0023294176455886436},{"_id":"59d0cb86f2c709b231daa497","symbol":"511920.XSHG","name":"广发货币E","type":"ETF","preclose":99.858,"low":100.03,"close":100.44,"volume":2681,"date":20170929,"high":100.44,"open":100.03,"amount":269239,"change":0.005818254523642844},{"_id":"59d0cb86f2c709b231daa49f","symbol":"512010.XSHG","name":"易方达沪深300医药ETF","type":"ETF","preclose":1.501,"low":1.494,"close":1.52,"volume":814000,"date":20170929,"high":1.52,"open":1.494,"amount":1233755,"change":0.012717536813922441},{"_id":"59d0cb86f2c709b231daa496","symbol":"511910.XSHG","name":"融通易支付货币E","type":"ETF","preclose":99.963,"low":100.02,"close":100.054,"volume":157883,"date":20170929,"high":100.069,"open":100.02,"amount":15795194,"change":0.0009098180363928033},{"_id":"59d0cb86f2c709b231daa4a3","symbol":"512120.XSHG","name":"华安中证医药ETF","type":"ETF","preclose":1.444,"low":1.445,"close":1.474,"volume":944189,"date":20170929,"high":1.499,"open":1.445,"amount":1374568,"change":0.0207612456747405},{"_id":"59d0cb86f2c709b231daa49c","symbol":"511980.XSHG","name":"汇添富添富通货币E","type":"ETF","preclose":99.967,"low":100.035,"close":100.051,"volume":1275258,"date":20170929,"high":100.1,"open":100.098,"amount":127593758,"change":0.0008391776059462045},{"_id":"59d0cb86f2c709b231daa49d","symbol":"511990.XSHG","name":"华宝添益A","type":"ETF","preclose":99.935,"low":100.041,"close":100.059,"volume":120342336,"date":20170929,"high":100.079,"open":100.066,"amount":12041987580,"change":0.0012391821397876924},{"_id":"59d0cb86f2c709b231daa49b","symbol":"511970.XSHG","name":"国寿安保货币E","type":"ETF","preclose":99.97,"low":100.04,"close":100.05,"volume":205923,"date":20170929,"high":100.061,"open":100.04,"amount":20603762,"change":0.0007996801279488033},{"_id":"59d0cb86f2c709b231daa4a4","symbol":"512200.XSHG","name":"南方中证全指房地产ETF","type":"ETF","preclose":0.963,"low":0.946,"close":0.949,"volume":8949200,"date":20170929,"high":0.956,"open":0.946,"amount":8517971,"change":-0.014799154334038068},{"_id":"59d0cb86f2c709b231daa4a8","symbol":"512300.XSHG","name":"中证500医药卫生指数交易ETF","type":"ETF","preclose":1.184,"low":1.184,"close":1.188,"volume":654300,"date":20170929,"high":1.192,"open":1.184,"amount":777562,"change":0.0033783783783783816},{"_id":"59d0cb86f2c709b231daa4a1","symbol":"512100.XSHG","name":"南方中证1000ETF","type":"ETF","preclose":0.895,"low":0.898,"close":0.904,"volume":2150200,"date":20170929,"high":0.905,"open":0.898,"amount":1938689,"change":0.010022271714922058},{"_id":"59d0cb86f2c709b231daa4a2","symbol":"512110.XSHG","name":"华安中证细分地产ETF","type":"ETF","preclose":1.535,"low":1.535,"close":1.535,"volume":0,"date":20160921,"high":1.535,"open":1.535,"amount":0,"change":0},{"_id":"59d0cb86f2c709b231daa4a0","symbol":"512070.XSHG","name":"易方达沪深300非银ETF","type":"ETF","preclose":1.991,"low":1.991,"close":2.01,"volume":449900,"date":20170929,"high":2.014,"open":1.991,"amount":903663,"change":0.009542943244600545},{"_id":"59d0cb86f2c709b231daa4a9","symbol":"512310.XSHG","name":"中证500工业指数ETF","type":"ETF","preclose":0.716,"low":0.714,"close":0.719,"volume":18400,"date":20170929,"high":0.721,"open":0.715,"amount":13203,"change":0.0041958041958042},{"_id":"59d0cb86f2c709b231daa4a6","symbol":"512220.XSHG","name":"景顺长城中证TMT150ETF","type":"ETF","preclose":1.42,"low":1.426,"close":1.426,"volume":700,"date":20170929,"high":1.427,"open":1.427,"amount":998,"change":0.00420462508759636},{"_id":"59d0cb86f2c709b231daa4ad","symbol":"512500.XSHG","name":"华夏中证500ETF","type":"ETF","preclose":3.195,"low":3.201,"close":3.22,"volume":68388,"date":20170929,"high":3.222,"open":3.209,"amount":219773,"change":0.007790588968526131},{"_id":"59d0cb86f2c709b231daa4a7","symbol":"512230.XSHG","name":"景顺长城中证医药卫生ETF","type":"ETF","preclose":1.35,"low":1.332,"close":1.37,"volume":2092006,"date":20170929,"high":1.37,"open":1.332,"amount":2797968,"change":0.015015015015015027},{"_id":"59d0cb86f2c709b231daa4a5","symbol":"512210.XSHG","name":"景顺长城中证800食品饮料ETF","type":"ETF","preclose":1.882,"low":1.848,"close":1.917,"volume":125100,"date":20170929,"high":1.917,"open":1.848,"amount":236289,"change":0.018939393939394016},{"_id":"59d0cb86f2c709b231daa4ab","symbol":"512340.XSHG","name":"中证500原材料指数ETF","type":"ETF","preclose":1,"low":0.999,"close":1.004,"volume":73700,"date":20170929,"high":1.008,"open":1.008,"amount":73998,"change":0.0039682539682539715},{"_id":"59d0cb86f2c709b231daa4ac","symbol":"512400.XSHG","name":"南方中证申万有色金属ETF","type":"ETF","preclose":1.021,"low":1.014,"close":1.024,"volume":4697700,"date":20170929,"high":1.034,"open":1.021,"amount":4811775,"change":0.002938295788442815},{"_id":"59d0cb86f2c709b231daa4aa","symbol":"512330.XSHG","name":"中证500信息技术指数ETF","type":"ETF","preclose":0.857,"low":0.857,"close":0.861,"volume":605400,"date":20170929,"high":0.861,"open":0.857,"amount":520456,"change":0.0046674445740956865},{"_id":"59d0cb86f2c709b231daa4ae","symbol":"512510.XSHG","name":"华泰柏瑞中证500ETF","type":"ETF","preclose":1.352,"low":1.353,"close":1.358,"volume":377800,"date":20170929,"high":1.36,"open":1.36,"amount":512927,"change":0.004411764705882356},{"_id":"59d0cb86f2c709b231daa4af","symbol":"512550.XSHG","name":"富时A50","type":"ETF","preclose":1.009,"low":1.011,"close":1.011,"volume":986100,"date":20170929,"high":1.016,"open":1.013,"amount":998034,"change":0.0019743336623889458},{"_id":"59d0cb86f2c709b231daa4b0","symbol":"512560.XSHG","name":"易方达中证军工ETF","type":"ETF","preclose":1.048,"low":1.05,"close":1.055,"volume":857996,"date":20170929,"high":1.055,"open":1.053,"amount":904267,"change":0.006647673314339882},{"_id":"59d0cb86f2c709b231daa4b1","symbol":"512570.XSHG","name":"易方达中证全指证券公司ETF","type":"ETF","preclose":1.038,"low":1.041,"close":1.053,"volume":828000,"date":20170929,"high":1.059,"open":1.041,"amount":872872,"change":0.014409221902017199},{"_id":"59d0cb86f2c709b231daa4b2","symbol":"512580.XSHG","name":"广发中证环保产业ETF","type":"ETF","preclose":1.05,"low":1.05,"close":1.054,"volume":736000,"date":20170929,"high":1.055,"open":1.051,"amount":775357,"change":0.0038058991436726963},{"_id":"59d0cb86f2c709b231daa4b7","symbol":"512680.XSHG","name":"广发中证军工ETF","type":"ETF","preclose":0.901,"low":0.902,"close":0.905,"volume":1560500,"date":20170929,"high":0.906,"open":0.902,"amount":1411352,"change":0.0044345898004434624},{"_id":"59d0cb86f2c709b231daa4b5","symbol":"512640.XSHG","name":"嘉实中证金融地产ETF","type":"ETF","preclose":1.871,"low":1.871,"close":1.871,"volume":0,"date":20170929,"high":1.871,"open":1.871,"amount":0,"change":0},{"_id":"59d0cb86f2c709b231daa4b6","symbol":"512660.XSHG","name":"国泰中证军工ETF","type":"ETF","preclose":0.925,"low":0.927,"close":0.933,"volume":11438167,"date":20170929,"high":0.933,"open":0.927,"amount":10648231,"change":0.008629989212513492},{"_id":"59d0cb86f2c709b231daa4ba","symbol":"512810.XSHG","name":"华宝兴业中证军工ETF","type":"ETF","preclose":0.895,"low":0.895,"close":0.897,"volume":283300,"date":20170929,"high":0.898,"open":0.897,"amount":253688,"change":0.002229654403567449},{"_id":"59d0cb86f2c709b231daa4bb","symbol":"512880.XSHG","name":"国泰中证全指证券公司ETF","type":"ETF","preclose":1.1,"low":1.101,"close":1.112,"volume":21782400,"date":20170929,"high":1.119,"open":1.102,"amount":24223417,"change":0.010889292196007268},{"_id":"59d0cb86f2c709b231daa4b3","symbol":"512600.XSHG","name":"嘉实中证主要消费ETF","type":"ETF","preclose":1.99,"low":2.027,"close":2.18,"volume":49200,"date":20170929,"high":2.18,"open":2.027,"amount":101179,"change":0.09373458312777512},{"_id":"59d0cb86f2c709b231daa4bf","symbol":"513050.XSHG","name":"易方达中证海外中国互联网50ETF","type":"ETF","preclose":1.447,"low":1.445,"close":1.454,"volume":5496800,"date":20170929,"high":1.455,"open":1.447,"amount":7966932,"change":0.004837595024187903},{"_id":"59d0cb86f2c709b231daa4c0","symbol":"513100.XSHG","name":"国泰纳斯达克100(QDII-ETF)","type":"ETF","preclose":2.062,"low":2.062,"close":2.07,"volume":2626100,"date":20170929,"high":2.071,"open":2.064,"amount":5430104,"change":0.0038759689922480654},{"_id":"59d0cb86f2c709b231daa4b8","symbol":"512700.XSHG","name":"南方中证银行ETF","type":"ETF","preclose":0.994,"low":0.993,"close":0.998,"volume":1745600,"date":20170929,"high":0.998,"open":0.994,"amount":1740169,"change":0.0040241448692152956},{"_id":"59d0cb86f2c709b231daa4b4","symbol":"512610.XSHG","name":"嘉实中证医药卫生ETF","type":"ETF","preclose":1.462,"low":1.461,"close":1.48,"volume":226900,"date":20170929,"high":1.502,"open":1.461,"amount":335825,"change":0.012320328542094467},{"_id":"59d0cb86f2c709b231daa4bd","symbol":"512990.XSHG","name":"MSCI中国A股交易ETF","type":"ETF","preclose":1.141,"low":1.14,"close":1.148,"volume":1210700,"date":20170929,"high":1.151,"open":1.142,"amount":1389116,"change":0.006129597197898333},{"_id":"59d0cb86f2c709b231daa4bc","symbol":"512900.XSHG","name":"南方中证全指证券公司ETF","type":"ETF","preclose":1.049,"low":1.051,"close":1.061,"volume":4627600,"date":20170929,"high":1.066,"open":1.051,"amount":4903816,"change":0.011417697431018088},{"_id":"59d0cb86f2c709b231daa4c4","symbol":"518800.XSHG","name":"国泰黄金ETF","type":"ETF","preclose":2.738,"low":2.748,"close":2.754,"volume":24043300,"date":20170929,"high":2.754,"open":2.749,"amount":66129963,"change":0.0058202982902873825},{"_id":"59d0cb86f2c709b231daa4c1","symbol":"513500.XSHG","name":"博时标普500ETF(QDII)","type":"ETF","preclose":1.529,"low":1.532,"close":1.539,"volume":510300,"date":20170929,"high":1.539,"open":1.532,"amount":784512,"change":0.006527415143603139},{"_id":"59d0cb86f2c709b231daa4c5","symbol":"518880.XSHG","name":"华安黄金易(ETF)","type":"ETF","preclose":2.732,"low":2.739,"close":2.742,"volume":323550300,"date":20170929,"high":2.745,"open":2.741,"amount":887042249,"change":0.0036483035388543547},{"_id":"59d0cb86f2c709b231daa4c2","symbol":"513600.XSHG","name":"南方恒生交易型开放式指数","type":"ETF","preclose":2.41,"low":2.401,"close":2.415,"volume":968419,"date":20170929,"high":2.445,"open":2.445,"amount":2335155,"change":0.002044989775051081},{"_id":"59d0cb86f2c709b231daa4b9","symbol":"512800.XSHG","name":"华宝兴业中证银行ETF","type":"ETF","preclose":0.982,"low":0.981,"close":0.987,"volume":8327810,"date":20170929,"high":0.988,"open":0.981,"amount":8208432,"change":0.005096839959225285},{"_id":"59d0cb86f2c709b231daa4c9","symbol":"600003.XSHG","name":"ST东北高","type":"CS","preclose":3.95,"low":3.86,"close":3.87,"volume":6293622,"date":20090313,"high":4.03,"open":3.95,"amount":24722060,"change":-0.020253164556962043},{"_id":"59d0cb86f2c709b231daa4ca","symbol":"600004.XSHG","name":"白云机场","type":"CS","preclose":12.96,"low":12.95,"close":13.09,"volume":9763918,"date":20170929,"high":13.19,"open":12.95,"amount":128076968,"change":0.010038610038609962},{"_id":"59d0cb86f2c709b231daa4c6","symbol":"600000.XSHG","name":"浦发银行","type":"CS","preclose":12.84,"low":12.81,"close":12.87,"volume":19822263,"date":20170929,"high":12.91,"open":12.82,"amount":255341342,"change":0.0023400936037441},{"_id":"59d0cb86f2c709b231daa4c7","symbol":"600001.XSHG","name":"邯郸钢铁","type":"CS","preclose":5.35,"low":5.21,"close":5.29,"volume":131004969,"date":20091215,"high":5.31,"open":5.29,"amount":689340920,"change":-0.011342155009451722},{"_id":"59d0cb86f2c709b231daa4be","symbol":"513030.XSHG","name":"华安国际龙头ETF(QDII)","type":"ETF","preclose":1.124,"low":1.124,"close":1.133,"volume":2447600,"date":20170929,"high":1.134,"open":1.129,"amount":2762282,"change":0.007971656333037995},{"_id":"59d0cb86f2c709b231daa4ce","symbol":"600008.XSHG","name":"首创股份","type":"CS","preclose":6.29,"low":6.32,"close":6.4,"volume":58083251,"date":20170929,"high":6.41,"open":6.34,"amount":370001474,"change":0.017350157728706676},{"_id":"59d0cb86f2c709b231daa4cf","symbol":"600009.XSHG","name":"上海机场","type":"CS","preclose":38.33,"low":37.71,"close":37.98,"volume":4738320,"date":20170929,"high":38.7,"open":38.3,"amount":180627850,"change":-0.009138381201044423},{"_id":"59d0cb86f2c709b231daa4c3","symbol":"513660.XSHG","name":"华夏沪港通恒生ETF","type":"ETF","preclose":2.436,"low":2.441,"close":2.443,"volume":2880,"date":20170929,"high":2.443,"open":2.441,"amount":7031,"change":0.002867677181483047},{"_id":"59d0cb86f2c709b231daa4cb","symbol":"600005.XSHG","name":"武钢股份","type":"CS","preclose":3.74,"low":3.69,"close":3.71,"volume":78221626,"date":20170123,"high":3.76,"open":3.72,"amount":291606367,"change":-0.008064516129032324},{"_id":"59d0cb86f2c709b231daa4cc","symbol":"600006.XSHG","name":"东风汽车","type":"CS","preclose":6.62,"low":6.52,"close":6.91,"volume":74931843,"date":20170929,"high":6.99,"open":6.65,"amount":506908805,"change":0.04360902255639098},{"_id":"59d0cb86f2c709b231daa4c8","symbol":"600002.XSHG","name":"齐鲁石化","type":"CS","preclose":10.13,"low":10.01,"close":10.09,"volume":647750,"date":20060406,"high":10.11,"open":10.07,"amount":6524667,"change":-0.003972194637537331},{"_id":"59d0cb86f2c709b231daa4d0","symbol":"600010.XSHG","name":"包钢股份","type":"CS","preclose":2.7,"low":2.67,"close":2.7,"volume":69126093,"date":20170929,"high":2.72,"open":2.7,"amount":186104263,"change":0},{"_id":"59d0cb86f2c709b231daa4cd","symbol":"600007.XSHG","name":"中国国贸","type":"CS","preclose":18.86,"low":18.81,"close":18.85,"volume":230000,"date":20170929,"high":19.09,"open":19.09,"amount":4348717,"change":-0.0005238344683079105},{"_id":"59d0cb86f2c709b231daa4d1","symbol":"600011.XSHG","name":"华能国际","type":"CS","preclose":6.9,"low":6.88,"close":6.94,"volume":4139106,"date":20170929,"high":6.94,"open":6.91,"amount":28647045,"change":0.005788712011577429},{"_id":"59d0cb86f2c709b231daa4d2","symbol":"600012.XSHG","name":"皖通高速","type":"CS","preclose":13.12,"low":13.05,"close":13.12,"volume":2413715,"date":20170929,"high":13.18,"open":13.18,"amount":31611773,"change":0},{"_id":"59d0cb86f2c709b231daa4d3","symbol":"600015.XSHG","name":"华夏银行","type":"CS","preclose":9.26,"low":9.24,"close":9.27,"volume":19360821,"date":20170929,"high":9.32,"open":9.27,"amount":179666943,"change":0.0010787486515641627},{"_id":"59d0cb86f2c709b231daa4d4","symbol":"600016.XSHG","name":"民生银行","type":"CS","preclose":7.99,"low":8,"close":8.02,"volume":46067814,"date":20170929,"high":8.05,"open":8,"amount":369678363,"change":0.00374999999999992},{"_id":"59d0cb86f2c709b231daa4d9","symbol":"600021.XSHG","name":"上海电力","type":"CS","preclose":11.26,"low":11.16,"close":11.16,"volume":4128545,"date":20170929,"high":11.32,"open":11.26,"amount":46278703,"change":-0.008880994671403165},{"_id":"59d0cb86f2c709b231daa4d5","symbol":"600017.XSHG","name":"日照港","type":"CS","preclose":4.21,"low":4.21,"close":4.22,"volume":10932124,"date":20170929,"high":4.25,"open":4.22,"amount":46247023,"change":0.002369668246445447},{"_id":"59d0cb86f2c709b231daa4d7","symbol":"600019.XSHG","name":"宝钢股份","type":"CS","preclose":7.34,"low":7.32,"close":7.39,"volume":35691021,"date":20170929,"high":7.45,"open":7.33,"amount":263699734,"change":0.006821282401091381},{"_id":"59d0cb86f2c709b231daa4dd","symbol":"600027.XSHG","name":"华电国际","type":"CS","preclose":4.41,"low":4.4,"close":4.4,"volume":8273300,"date":20170929,"high":4.42,"open":4.41,"amount":36496201,"change":-0.002267573696145076},{"_id":"59d0cb86f2c709b231daa4da","symbol":"600022.XSHG","name":"山东钢铁","type":"CS","preclose":2.48,"low":2.43,"close":2.47,"volume":150116464,"date":20170929,"high":2.51,"open":2.47,"amount":370835820,"change":-0.00404858299595133},{"_id":"59d0cb86f2c709b231daa4dc","symbol":"600026.XSHG","name":"中远海能","type":"CS","preclose":6.33,"low":6.32,"close":6.35,"volume":6937664,"date":20170929,"high":6.37,"open":6.33,"amount":44043051,"change":0.003159557661927263},{"_id":"59d0cb86f2c709b231daa4d8","symbol":"600020.XSHG","name":"中原高速","type":"CS","preclose":5.31,"low":5.31,"close":5.32,"volume":10441935,"date":20170929,"high":5.36,"open":5.32,"amount":55693630,"change":0.0018796992481204275},{"_id":"59d0cb86f2c709b231daa4d6","symbol":"600018.XSHG","name":"上港集团","type":"CS","preclose":6.76,"low":6.67,"close":6.69,"volume":15529888,"date":20170929,"high":6.77,"open":6.76,"amount":104195573,"change":-0.010355029585798727},{"_id":"59d0cb86f2c709b231daa4db","symbol":"600023.XSHG","name":"浙能电力","type":"CS","preclose":5.32,"low":5.32,"close":5.35,"volume":8187563,"date":20170929,"high":5.36,"open":5.32,"amount":43747974,"change":0.005639097744360781},{"_id":"59d0cb86f2c709b231daa4de","symbol":"600028.XSHG","name":"中国石化","type":"CS","preclose":5.9,"low":5.87,"close":5.9,"volume":41537386,"date":20170929,"high":5.92,"open":5.9,"amount":244778762,"change":0},{"_id":"59d0cb86f2c709b231daa4e0","symbol":"600030.XSHG","name":"中信证券","type":"CS","preclose":18.03,"low":18.03,"close":18.19,"volume":84875902,"date":20170929,"high":18.35,"open":18.04,"amount":1547340765,"change":0.008869179600886927},{"_id":"59d0cb86f2c709b231daa4df","symbol":"600029.XSHG","name":"南方航空","type":"CS","preclose":8.26,"low":8.22,"close":8.27,"volume":25909998,"date":20170929,"high":8.32,"open":8.26,"amount":214077035,"change":0.0012106537530266086},{"_id":"59d0cb86f2c709b231daa4e4","symbol":"600036.XSHG","name":"招商银行","type":"CS","preclose":25.2,"low":25.13,"close":25.55,"volume":47164183,"date":20170929,"high":25.78,"open":25.2,"amount":1200679062,"change":0.013888888888888945},{"_id":"59d0cb86f2c709b231daa4e5","symbol":"600037.XSHG","name":"歌华有线","type":"CS","preclose":14.84,"low":14.75,"close":14.76,"volume":3749428,"date":20170929,"high":14.9,"open":14.84,"amount":55598607,"change":-0.005390835579514829},{"_id":"59d0cb86f2c709b231daa4e1","symbol":"600031.XSHG","name":"三一重工","type":"CS","preclose":7.48,"low":7.51,"close":7.65,"volume":41648519,"date":20170929,"high":7.68,"open":7.51,"amount":317885603,"change":0.022636484687083878},{"_id":"59d0cb86f2c709b231daa4e2","symbol":"600033.XSHG","name":"福建高速","type":"CS","preclose":3.85,"low":3.85,"close":3.86,"volume":5982500,"date":20170929,"high":3.88,"open":3.86,"amount":23102368,"change":0.0025906735751294787},{"_id":"59d0cb86f2c709b231daa4e3","symbol":"600035.XSHG","name":"楚天高速","type":"CS","preclose":5.77,"low":5.75,"close":5.82,"volume":2927764,"date":20170929,"high":5.83,"open":5.77,"amount":17011363,"change":0.00866551126516477},{"_id":"59d0cb86f2c709b231daa4e7","symbol":"600039.XSHG","name":"四川路桥","type":"CS","preclose":4.55,"low":4.53,"close":4.6,"volume":13277365,"date":20170929,"high":4.61,"open":4.55,"amount":60760283,"change":0.01098901098901095},{"_id":"59d0cb86f2c709b231daa4e6","symbol":"600038.XSHG","name":"中直股份","type":"CS","preclose":43.62,"low":43.54,"close":43.71,"volume":6503694,"date":20170929,"high":44.2,"open":43.55,"amount":285424416,"change":0.0020665901262916972},{"_id":"59d0cb86f2c709b231daa4ea","symbol":"600051.XSHG","name":"宁波联合","type":"CS","preclose":9.77,"low":9.72,"close":9.86,"volume":2370100,"date":20170929,"high":9.87,"open":9.8,"amount":23191369,"change":0.00918367346938774},{"_id":"59d0cb86f2c709b231daa4e9","symbol":"600050.XSHG","name":"中国联通","type":"CS","preclose":7.44,"low":7.34,"close":7.42,"volume":252969552,"date":20170929,"high":7.49,"open":7.45,"amount":1877329673,"change":-0.0026845637583893236},{"_id":"59d0cb86f2c709b231daa4e8","symbol":"600048.XSHG","name":"保利地产","type":"CS","preclose":10.44,"low":10.33,"close":10.4,"volume":50157216,"date":20170929,"high":10.53,"open":10.48,"amount":523320710,"change":-0.0038167938931296893},{"_id":"59d0cb86f2c709b231daa4eb","symbol":"600052.XSHG","name":"浙江广厦","type":"CS","preclose":5.05,"low":5.02,"close":5.04,"volume":5780350,"date":20170929,"high":5.07,"open":5.04,"amount":29161574,"change":-0.001984126984126942},{"_id":"59d0cb86f2c709b231daa4ec","symbol":"600053.XSHG","name":"九鼎投资","type":"CS","preclose":31.71,"low":31.65,"close":32.09,"volume":459928,"date":20170929,"high":32.09,"open":31.65,"amount":14718299,"change":0.012006319115323936},{"_id":"59d0cb86f2c709b231daa4ed","symbol":"600054.XSHG","name":"黄山旅游","type":"CS","preclose":16.76,"low":16.76,"close":16.9,"volume":2567966,"date":20170929,"high":16.92,"open":16.76,"amount":43192012,"change":0.008353221957040394},{"_id":"59d0cb86f2c709b231daa4ee","symbol":"600055.XSHG","name":"万东医疗","type":"CS","preclose":15.02,"low":14.81,"close":15.5,"volume":4926612,"date":20170929,"high":15.58,"open":14.95,"amount":75497688,"change":0.03210702341137127},{"_id":"59d0cb86f2c709b231daa4ef","symbol":"600056.XSHG","name":"中国医药","type":"CS","preclose":23.99,"low":24.04,"close":24.46,"volume":5761339,"date":20170929,"high":24.6,"open":24.04,"amount":140809654,"change":0.019550748752079967},{"_id":"59d0cb86f2c709b231daa4f1","symbol":"600058.XSHG","name":"五矿发展","type":"CS","preclose":13.71,"low":13.7,"close":13.78,"volume":5331994,"date":20170929,"high":13.87,"open":13.7,"amount":73605428,"change":0.005109489051094782},{"_id":"59d0cb86f2c709b231daa4f3","symbol":"600060.XSHG","name":"海信电器","type":"CS","preclose":15.76,"low":15.55,"close":15.71,"volume":9895434,"date":20170929,"high":15.8,"open":15.72,"amount":155072675,"change":-0.0031806615776080746},{"_id":"59d0cb86f2c709b231daa4f0","symbol":"600057.XSHG","name":"象屿股份","type":"CS","preclose":10.19,"low":10.14,"close":10.21,"volume":2625762,"date":20170929,"high":10.28,"open":10.19,"amount":26815389,"change":0.001962708537782272},{"_id":"59d0cb86f2c709b231daa4f2","symbol":"600059.XSHG","name":"古越龙山","type":"CS","preclose":9.67,"low":9.63,"close":9.72,"volume":4537351,"date":20170929,"high":9.76,"open":9.68,"amount":43998971,"change":0.005165289256198421},{"_id":"59d0cb86f2c709b231daa4f4","symbol":"600061.XSHG","name":"国投安信","type":"CS","preclose":16.03,"low":16.05,"close":16.31,"volume":14102680,"date":20170929,"high":16.32,"open":16.05,"amount":228781742,"change":0.01744548286604346},{"_id":"59d0cb86f2c709b231daa4f7","symbol":"600064.XSHG","name":"南京高科","type":"CS","preclose":15.14,"low":15.14,"close":15.18,"volume":2400167,"date":20170929,"high":15.25,"open":15.14,"amount":36456789,"change":0.0026420079260237217},{"_id":"59d0cb86f2c709b231daa4f6","symbol":"600063.XSHG","name":"皖维高新","type":"CS","preclose":4.43,"low":4.41,"close":4.47,"volume":7670662,"date":20170929,"high":4.48,"open":4.42,"amount":34162490,"change":0.009049773755656116},{"_id":"59d0cb86f2c709b231daa4f5","symbol":"600062.XSHG","name":"华润双鹤","type":"CS","preclose":20.82,"low":20.83,"close":21.05,"volume":2429852,"date":20170929,"high":21.19,"open":20.92,"amount":51164940,"change":0.010994263862332716},{"_id":"59d0cb87f2c709b231daa4f8","symbol":"600065.XSHG","name":"*ST联谊","type":"CS","preclose":1.1096774788264923,"low":1.0903226390795184,"close":1.0967742523285098,"volume":3472154,"date":20060221,"high":1.1290323185734659,"open":1.1161290920754834,"amount":3834742,"change":-0.011560693641618507},{"_id":"59d0cb87f2c709b231daa4f9","symbol":"600066.XSHG","name":"宇通客车","type":"CS","preclose":24.54,"low":24.2,"close":24.6,"volume":15687013,"date":20170929,"high":24.87,"open":24.65,"amount":384468427,"change":0.0024340770791075974},{"_id":"59d0cb87f2c709b231daa4fa","symbol":"600067.XSHG","name":"冠城大通","type":"CS","preclose":7.37,"low":7.36,"close":7.4,"volume":9522587,"date":20170929,"high":7.47,"open":7.36,"amount":70598412,"change":0.004076086956521773},{"_id":"59d0cb87f2c709b231daa4fb","symbol":"600068.XSHG","name":"葛洲坝","type":"CS","preclose":10.37,"low":10.3,"close":10.38,"volume":33921730,"date":20170929,"high":10.44,"open":10.37,"amount":352111330,"change":0.0009643201542913755},{"_id":"59d0cb87f2c709b231daa4fe","symbol":"600071.XSHG","name":"凤凰光学","type":"CS","preclose":19.75,"low":19.59,"close":19.73,"volume":699839,"date":20170929,"high":19.89,"open":19.88,"amount":13782809,"change":-0.0010060362173038016},{"_id":"59d0cb87f2c709b231daa500","symbol":"600073.XSHG","name":"上海梅林","type":"CS","preclose":9.54,"low":9.54,"close":9.61,"volume":5944280,"date":20170929,"high":9.71,"open":9.55,"amount":57328071,"change":0.007329842931937202},{"_id":"59d0cb87f2c709b231daa4ff","symbol":"600072.XSHG","name":"中船科技","type":"CS","preclose":19.17,"low":18.7,"close":18.9,"volume":15875633,"date":20170929,"high":19.1,"open":18.94,"amount":300482747,"change":-0.014255543822597841},{"_id":"59d0cb87f2c709b231daa504","symbol":"600077.XSHG","name":"宋都股份","type":"CS","preclose":4.36,"low":4.36,"close":4.37,"volume":3955148,"date":20170929,"high":4.43,"open":4.43,"amount":17319527,"change":0.0022573363431150763},{"_id":"59d0cb87f2c709b231daa503","symbol":"600076.XSHG","name":"康欣新材","type":"CS","preclose":10.71,"low":10.29,"close":10.67,"volume":15991047,"date":20170929,"high":10.7,"open":10.6,"amount":168020859,"change":-0.0037735849056604646},{"_id":"59d0cb87f2c709b231daa4fc","symbol":"600069.XSHG","name":"银鸽投资","type":"CS","preclose":9.03,"low":8.97,"close":9.16,"volume":10732167,"date":20170929,"high":9.25,"open":9.02,"amount":97804325,"change":0.01441241685144133},{"_id":"59d0cb87f2c709b231daa4fd","symbol":"600070.XSHG","name":"浙江富润","type":"CS","preclose":10.71,"low":10.61,"close":10.62,"volume":1752850,"date":20170929,"high":10.72,"open":10.7,"amount":18670109,"change":-0.008411214953271181},{"_id":"59d0cb87f2c709b231daa501","symbol":"600074.XSHG","name":"保千里","type":"CS","preclose":11.54,"low":10.39,"close":10.39,"volume":42133963,"date":20170724,"high":11.08,"open":11.08,"amount":441462643,"change":-0.10379061371841142},{"_id":"59d0cb87f2c709b231daa502","symbol":"600075.XSHG","name":"新疆天业","type":"CS","preclose":9.28,"low":9.25,"close":9.32,"volume":4590295,"date":20170929,"high":9.35,"open":9.3,"amount":42665154,"change":0.004301075268817303},{"_id":"59d0cb87f2c709b231daa505","symbol":"600078.XSHG","name":"澄星股份","type":"CS","preclose":6.11,"low":6.09,"close":6.13,"volume":6163864,"date":20170929,"high":6.2,"open":6.12,"amount":37845842,"change":0.0032679738562090806},{"_id":"59d0cb87f2c709b231daa506","symbol":"600079.XSHG","name":"人福医药","type":"CS","preclose":18.12,"low":17.97,"close":18.11,"volume":11305969,"date":20170929,"high":18.18,"open":18.18,"amount":204096004,"change":-0.000550055005500636},{"_id":"59d0cb87f2c709b231daa508","symbol":"600081.XSHG","name":"东风科技","type":"CS","preclose":13.36,"low":13.13,"close":13.59,"volume":4023068,"date":20170929,"high":13.62,"open":13.16,"amount":53965277,"change":0.017477203647416447},{"_id":"59d0cb87f2c709b231daa507","symbol":"600080.XSHG","name":"金花股份","type":"CS","preclose":11.52,"low":11.54,"close":11.81,"volume":5215588,"date":20170929,"high":11.88,"open":11.6,"amount":61297545,"change":0.02500000000000008},{"_id":"59d0cb87f2c709b231daa509","symbol":"600082.XSHG","name":"海泰发展","type":"CS","preclose":5.96,"low":5.92,"close":5.97,"volume":4753107,"date":20170929,"high":6.01,"open":5.97,"amount":28364095,"change":0.0016750418760468656},{"_id":"59d0cb87f2c709b231daa50d","symbol":"600086.XSHG","name":"东方金钰","type":"CS","preclose":10.4,"low":10.36,"close":10.47,"volume":4499300,"date":20170929,"high":10.48,"open":10.43,"amount":46856945,"change":0.006711409395973182},{"_id":"59d0cb87f2c709b231daa50c","symbol":"600085.XSHG","name":"同仁堂","type":"CS","preclose":32.08,"low":32.09,"close":32.41,"volume":8168773,"date":20170929,"high":32.66,"open":32.21,"amount":264714166,"change":0.010245265445513763},{"_id":"59d0cb87f2c709b231daa50a","symbol":"600083.XSHG","name":"博信股份","type":"CS","preclose":20.23,"low":19.78,"close":20.02,"volume":2473178,"date":20170929,"high":20.45,"open":20.22,"amount":49655951,"change":-0.010385756676557906},{"_id":"59d0cb87f2c709b231daa50b","symbol":"600084.XSHG","name":"中葡股份","type":"CS","preclose":7.46,"low":7.36,"close":7.52,"volume":17119966,"date":20170707,"high":7.55,"open":7.45,"amount":127858601,"change":0.008053691275167732},{"_id":"59d0cb87f2c709b231daa50e","symbol":"600087.XSHG","name":"退市长油","type":"CS","preclose":0.83,"low":0.79,"close":0.83,"volume":118635574,"date":20140604,"high":0.85,"open":0.83,"amount":95785180,"change":0},{"_id":"59d0cb87f2c709b231daa50f","symbol":"600088.XSHG","name":"中视传媒","type":"CS","preclose":16.17,"low":16.23,"close":16.67,"volume":2983232,"date":20170929,"high":16.68,"open":16.23,"amount":49247527,"change":0.030807147258163893},{"_id":"59d0cb87f2c709b231daa512","symbol":"600091.XSHG","name":"ST明科","type":"CS","preclose":6.88,"low":6.8,"close":6.94,"volume":1794233,"date":20170929,"high":6.96,"open":6.87,"amount":12380955,"change":0.008733624454148544},{"_id":"59d0cb87f2c709b231daa511","symbol":"600090.XSHG","name":"同济堂","type":"CS","preclose":8.73,"low":8.74,"close":8.8,"volume":1609896,"date":20170929,"high":8.84,"open":8.75,"amount":14163179,"change":0.008000000000000033},{"_id":"59d0cb87f2c709b231daa510","symbol":"600089.XSHG","name":"特变电工","type":"CS","preclose":9.8,"low":9.8,"close":9.86,"volume":18853453,"date":20170929,"high":9.91,"open":9.8,"amount":185759540,"change":0.0061224489795917054},{"_id":"59d0cb87f2c709b231daa513","symbol":"600092.XSHG","name":"S*ST精密","type":"CS","preclose":0.98,"low":0.93,"close":0.96,"volume":10753458,"date":20060831,"high":0.99,"open":0.94,"amount":10241563,"change":-0.02127659574468087},{"_id":"59d0cb87f2c709b231daa514","symbol":"600093.XSHG","name":"易见股份","type":"CS","preclose":12.03,"low":12.01,"close":12.12,"volume":2010513,"date":20170929,"high":12.14,"open":12.14,"amount":24263969,"change":0.007413509060955507},{"_id":"59d0cb87f2c709b231daa515","symbol":"600094.XSHG","name":"大名城","type":"CS","preclose":7.85,"low":7.76,"close":7.87,"volume":5894616,"date":20170929,"high":7.92,"open":7.84,"amount":46183774,"change":0.002551020408163324},{"_id":"59d0cb87f2c709b231daa516","symbol":"600095.XSHG","name":"哈高科","type":"CS","preclose":8.24,"low":8.16,"close":8.24,"volume":4502850,"date":20170929,"high":8.29,"open":8.25,"amount":37037697,"change":0},{"_id":"59d0cb87f2c709b231daa519","symbol":"600098.XSHG","name":"广州发展","type":"CS","preclose":7.33,"low":7.29,"close":7.32,"volume":5886776,"date":20170929,"high":7.36,"open":7.3,"amount":43101403,"change":-0.0013698630136986009},{"_id":"59d0cb87f2c709b231daa51a","symbol":"600099.XSHG","name":"林海股份","type":"CS","preclose":11.41,"low":11.48,"close":11.8,"volume":2272662,"date":20170929,"high":12.1,"open":11.48,"amount":26724540,"change":0.03397212543554012},{"_id":"59d0cb87f2c709b231daa517","symbol":"600096.XSHG","name":"云天化","type":"CS","preclose":8.82,"low":8.78,"close":8.83,"volume":14453381,"date":20170929,"high":9,"open":8.85,"amount":128538837,"change":0.0011299435028248347},{"_id":"59d0cb87f2c709b231daa51e","symbol":"600103.XSHG","name":"青山纸业","type":"CS","preclose":4.64,"low":4.66,"close":4.87,"volume":30663147,"date":20170929,"high":4.88,"open":4.67,"amount":146769332,"change":0.049250535331905876},{"_id":"59d0cb87f2c709b231daa51c","symbol":"600101.XSHG","name":"明星电力","type":"CS","preclose":10.43,"low":10.36,"close":10.42,"volume":3875400,"date":20170929,"high":10.49,"open":10.4,"amount":40354886,"change":-0.000961538461538441},{"_id":"59d0cb87f2c709b231daa518","symbol":"600097.XSHG","name":"开创国际","type":"CS","preclose":17.44,"low":17.48,"close":17.6,"volume":597866,"date":20170929,"high":17.76,"open":17.48,"amount":10535848,"change":0.009153318077803212},{"_id":"59d0cb87f2c709b231daa51b","symbol":"600100.XSHG","name":"同方股份","type":"CS","preclose":12.19,"low":12.14,"close":12.2,"volume":29350476,"date":20170929,"high":12.34,"open":12.16,"amount":358370211,"change":0.0008223684210526141},{"_id":"59d0cb87f2c709b231daa520","symbol":"600105.XSHG","name":"永鼎股份","type":"CS","preclose":8.93,"low":8.89,"close":9.11,"volume":20363912,"date":20170929,"high":9.17,"open":8.95,"amount":184365730,"change":0.020111731843575387},{"_id":"59d0cb87f2c709b231daa51d","symbol":"600102.XSHG","name":"莱钢股份","type":"CS","preclose":7.12,"low":7.1,"close":7.13,"volume":30875066,"date":20120208,"high":7.17,"open":7.13,"amount":219953831,"change":0.0014025245441794932},{"_id":"59d0cb87f2c709b231daa51f","symbol":"600104.XSHG","name":"上汽集团","type":"CS","preclose":30.42,"low":30.03,"close":30.19,"volume":15762140,"date":20170929,"high":30.68,"open":30.42,"amount":477919982,"change":-0.007560815253122959},{"_id":"59d0cb87f2c709b231daa521","symbol":"600106.XSHG","name":"重庆路桥","type":"CS","preclose":5.21,"low":5.19,"close":5.25,"volume":3784198,"date":20170929,"high":5.25,"open":5.2,"amount":19791357,"change":0.007692307692307699},{"_id":"59d0cb87f2c709b231daa522","symbol":"600107.XSHG","name":"美尔雅","type":"CS","preclose":13.14,"low":13.14,"close":13.29,"volume":3085024,"date":20170929,"high":13.36,"open":13.15,"amount":40847794,"change":0.01140684410646377},{"_id":"59d0cb87f2c709b231daa523","symbol":"600108.XSHG","name":"亚盛集团","type":"CS","preclose":4.75,"low":4.73,"close":4.74,"volume":11678217,"date":20170929,"high":4.78,"open":4.75,"amount":55442090,"change":-0.002105263157894692},{"_id":"59d0cb87f2c709b231daa524","symbol":"600109.XSHG","name":"国金证券","type":"CS","preclose":11.67,"low":11.67,"close":11.73,"volume":34140738,"date":20170929,"high":11.89,"open":11.7,"amount":400970936,"change":0.005128205128205171},{"_id":"59d0cb87f2c709b231daa529","symbol":"600114.XSHG","name":"东睦股份","type":"CS","preclose":17.57,"low":17.46,"close":17.75,"volume":3810223,"date":20170929,"high":17.89,"open":17.65,"amount":67575805,"change":0.010198300283286103},{"_id":"59d0cb87f2c709b231daa525","symbol":"600110.XSHG","name":"诺德股份","type":"CS","preclose":13.11,"low":12.9,"close":13.59,"volume":67503827,"date":20170929,"high":13.67,"open":13.02,"amount":895511851,"change":0.03686635944700464},{"_id":"59d0cb87f2c709b231daa527","symbol":"600112.XSHG","name":"*ST天成","type":"CS","preclose":7.22,"low":7.21,"close":7.26,"volume":7102900,"date":20170929,"high":7.3,"open":7.21,"amount":51603806,"change":0.005547850208044388},{"_id":"59d0cb87f2c709b231daa52a","symbol":"600115.XSHG","name":"东方航空","type":"CS","preclose":6.76,"low":6.73,"close":6.76,"volume":19001765,"date":20170929,"high":6.79,"open":6.76,"amount":128399072,"change":0},{"_id":"59d0cb87f2c709b231daa526","symbol":"600111.XSHG","name":"北方稀土","type":"CS","preclose":15.93,"low":15.87,"close":16.13,"volume":54604459,"date":20170929,"high":16.27,"open":16.05,"amount":877869971,"change":0.012461059190031107},{"_id":"59d0cb87f2c709b231daa52c","symbol":"600117.XSHG","name":"西宁特钢","type":"CS","preclose":6.99,"low":6.72,"close":6.85,"volume":25777202,"date":20170929,"high":7.08,"open":6.96,"amount":177480929,"change":-0.020114942528735715},{"_id":"59d0cb87f2c709b231daa528","symbol":"600113.XSHG","name":"浙江东日","type":"CS","preclose":13,"low":12.99,"close":13.03,"volume":2539854,"date":20170929,"high":13.13,"open":13,"amount":33152938,"change":0.0023076923076922585},{"_id":"59d0cb87f2c709b231daa52b","symbol":"600116.XSHG","name":"三峡水利","type":"CS","preclose":9.88,"low":9.83,"close":9.84,"volume":6821398,"date":20170929,"high":9.92,"open":9.88,"amount":67233477,"change":-0.00404858299595151},{"_id":"59d0cb87f2c709b231daa52d","symbol":"600118.XSHG","name":"中国卫星","type":"CS","preclose":28.08,"low":28.03,"close":28.16,"volume":8469858,"date":20170929,"high":28.35,"open":28.12,"amount":238533472,"change":0.0028449502133713316},{"_id":"59d0cb88f2c709b231daa52e","symbol":"600119.XSHG","name":"长江投资","type":"CS","preclose":14.65,"low":14.55,"close":14.7,"volume":4608617,"date":20170929,"high":14.83,"open":14.55,"amount":67725748,"change":0.0034364261168384146},{"_id":"59d0cb88f2c709b231daa52f","symbol":"600120.XSHG","name":"浙江东方","type":"CS","preclose":28.1,"low":27.58,"close":27.75,"volume":10425643,"date":20170929,"high":28.22,"open":28.06,"amount":290198908,"change":-0.012473271560940892},{"_id":"59d0cb88f2c709b231daa530","symbol":"600121.XSHG","name":"*ST郑煤","type":"CS","preclose":6.6,"low":6.57,"close":6.73,"volume":4902928,"date":20170929,"high":6.74,"open":6.57,"amount":32749909,"change":0.01978691019786922},{"_id":"59d0cb88f2c709b231daa531","symbol":"600122.XSHG","name":"宏图高科","type":"CS","preclose":10.11,"low":10.04,"close":10.2,"volume":9387931,"date":20170929,"high":10.22,"open":10.11,"amount":95139806,"change":0.008902077151335298},{"_id":"59d0cb88f2c709b231daa532","symbol":"600123.XSHG","name":"兰花科创","type":"CS","preclose":9.51,"low":9.45,"close":9.6,"volume":15838279,"date":20170929,"high":9.64,"open":9.47,"amount":151163537,"change":0.009503695881731769},{"_id":"59d0cb88f2c709b231daa534","symbol":"600126.XSHG","name":"杭钢股份","type":"CS","preclose":7.14,"low":7.13,"close":7.27,"volume":4695749,"date":20170929,"high":7.28,"open":7.14,"amount":33711422,"change":0.018207282913165253},{"_id":"59d0cb88f2c709b231daa537","symbol":"600129.XSHG","name":"太极集团","type":"CS","preclose":14.51,"low":14.48,"close":14.65,"volume":1265400,"date":20170929,"high":14.68,"open":14.5,"amount":18485444,"change":0.009655172413793142},{"_id":"59d0cb88f2c709b231daa539","symbol":"600131.XSHG","name":"岷江水电","type":"CS","preclose":7.97,"low":7.91,"close":7.96,"volume":2640826,"date":20170929,"high":8.03,"open":7.97,"amount":21001339,"change":-0.0012547051442910648},{"_id":"59d0cb88f2c709b231daa533","symbol":"600125.XSHG","name":"铁龙物流","type":"CS","preclose":12.05,"low":11.75,"close":11.89,"volume":39630707,"date":20170929,"high":12.2,"open":12.11,"amount":473953119,"change":-0.013212221304706865},{"_id":"59d0cb88f2c709b231daa536","symbol":"600128.XSHG","name":"弘业股份","type":"CS","preclose":11.01,"low":10.98,"close":11.11,"volume":1992690,"date":20170929,"high":11.15,"open":11.01,"amount":22058497,"change":0.00908265213442322},{"_id":"59d0cb88f2c709b231daa535","symbol":"600127.XSHG","name":"金健米业","type":"CS","preclose":5.42,"low":5.42,"close":5.49,"volume":4449122,"date":20170929,"high":5.49,"open":5.42,"amount":24307582,"change":0.012915129151291565},{"_id":"59d0cb88f2c709b231daa538","symbol":"600130.XSHG","name":"波导股份","type":"CS","preclose":6.67,"low":6.66,"close":6.81,"volume":24863985,"date":20170929,"high":6.93,"open":6.69,"amount":169784582,"change":0.020926756352765273},{"_id":"59d0cb88f2c709b231daa53a","symbol":"600132.XSHG","name":"重庆啤酒","type":"CS","preclose":21.8,"low":21.8,"close":22.07,"volume":2000419,"date":20170929,"high":22.2,"open":21.8,"amount":44151108,"change":0.012385321100917411},{"_id":"59d0cb88f2c709b231daa53b","symbol":"600133.XSHG","name":"东湖高新","type":"CS","preclose":10.3,"low":10.3,"close":10.39,"volume":9568945,"date":20170929,"high":10.46,"open":10.3,"amount":99291625,"change":0.00873786407766989},{"_id":"59d0cb88f2c709b231daa53c","symbol":"600135.XSHG","name":"乐凯胶片","type":"CS","preclose":15.03,"low":15,"close":15.09,"volume":6298201,"date":20170929,"high":15.18,"open":15.07,"amount":95107163,"change":0.003981420039814233},{"_id":"59d0cb88f2c709b231daa53d","symbol":"600136.XSHG","name":"当代明诚","type":"CS","preclose":15.63,"low":15.01,"close":15.27,"volume":6087398,"date":20170929,"high":15.7,"open":15.55,"amount":92876242,"change":-0.02315112540192934},{"_id":"59d0cb88f2c709b231daa53e","symbol":"600137.XSHG","name":"浪莎股份","type":"CS","preclose":37.88,"low":37.21,"close":37.53,"volume":279900,"date":20170929,"high":37.7,"open":37.69,"amount":10488289,"change":-0.009286282833642915},{"_id":"59d0cb88f2c709b231daa53f","symbol":"600138.XSHG","name":"中青旅","type":"CS","preclose":21,"low":21.04,"close":21.43,"volume":9159930,"date":20170929,"high":21.45,"open":21.1,"amount":195368860,"change":0.020379146919431265},{"_id":"59d0cb88f2c709b231daa542","symbol":"600143.XSHG","name":"金发科技","type":"CS","preclose":6.17,"low":6.12,"close":6.15,"volume":15588629,"date":20170929,"high":6.21,"open":6.17,"amount":96077911,"change":-0.0032414910858994447},{"_id":"59d0cb88f2c709b231daa541","symbol":"600141.XSHG","name":"兴发集团","type":"CS","preclose":20.1,"low":18.98,"close":19.09,"volume":21704119,"date":20170929,"high":20.3,"open":20.15,"amount":422656782,"change":-0.05012406947890827},{"_id":"59d0cb88f2c709b231daa544","symbol":"600146.XSHG","name":"商赢环球","type":"CS","preclose":25.75,"low":25.26,"close":25.42,"volume":12145759,"date":20170904,"high":25.95,"open":25.9,"amount":309573080,"change":-0.012741312741312676},{"_id":"59d0cb88f2c709b231daa546","symbol":"600149.XSHG","name":"*ST坊展","type":"CS","preclose":11.93,"low":11.91,"close":12.21,"volume":3916783,"date":20170929,"high":12.23,"open":11.96,"amount":47209313,"change":0.023411371237458286},{"_id":"59d0cb88f2c709b231daa540","symbol":"600139.XSHG","name":"西部资源","type":"CS","preclose":9.11,"low":9.11,"close":9.17,"volume":7414116,"date":20170929,"high":9.26,"open":9.15,"amount":68034718,"change":0.006557377049180382},{"_id":"59d0cb88f2c709b231daa543","symbol":"600145.XSHG","name":"*ST新亿","type":"CS","preclose":1.785714322191313,"low":1.7983789627742301,"close":1.874366806271733,"volume":246937066,"date":20151204,"high":1.874366806271733,"open":1.7983789627742301,"amount":454329208,"change":0.0492957746478874},{"_id":"59d0cb88f2c709b231daa545","symbol":"600148.XSHG","name":"长春一东","type":"CS","preclose":29.57,"low":29.11,"close":29.69,"volume":2733144,"date":20170929,"high":29.85,"open":29.11,"amount":80784921,"change":0.004122294744074236},{"_id":"59d0cb88f2c709b231daa547","symbol":"600150.XSHG","name":"中国船舶","type":"CS","preclose":24.34,"low":24.23,"close":24.67,"volume":11390607,"date":20170926,"high":24.73,"open":24.29,"amount":279364523,"change":0.013585837793330665},{"_id":"59d0cb88f2c709b231daa548","symbol":"600151.XSHG","name":"航天机电","type":"CS","preclose":7.6,"low":7.58,"close":7.63,"volume":6454493,"date":20170929,"high":7.64,"open":7.61,"amount":49173696,"change":0.003942181340341688},{"_id":"59d0cb88f2c709b231daa549","symbol":"600152.XSHG","name":"维科精华","type":"CS","preclose":10.81,"low":10.81,"close":10.95,"volume":6686863,"date":20170929,"high":11.03,"open":10.88,"amount":72930515,"change":0.012867647058823418},{"_id":"59d0cb88f2c709b231daa54a","symbol":"600153.XSHG","name":"建发股份","type":"CS","preclose":11.58,"low":11.58,"close":11.65,"volume":13747755,"date":20170929,"high":11.72,"open":11.58,"amount":160549342,"change":0.006044905008635603},{"_id":"59d0cb88f2c709b231daa54b","symbol":"600155.XSHG","name":"宝硕股份","type":"CS","preclose":13.74,"low":13.75,"close":13.91,"volume":7445790,"date":20170929,"high":13.99,"open":13.8,"amount":103555022,"change":0.012318840579710139},{"_id":"59d0cb88f2c709b231daa54c","symbol":"600156.XSHG","name":"华升股份","type":"CS","preclose":6.89,"low":6.86,"close":6.89,"volume":1744400,"date":20170929,"high":7,"open":6.89,"amount":12096295,"change":0},{"_id":"59d0cb88f2c709b231daa54d","symbol":"600157.XSHG","name":"永泰能源","type":"CS","preclose":3.57,"low":3.57,"close":3.6,"volume":9089089,"date":20170929,"high":3.61,"open":3.57,"amount":32654836,"change":0.008403361344537886},{"_id":"59d0cb88f2c709b231daa54e","symbol":"600158.XSHG","name":"中体产业","type":"CS","preclose":13.92,"low":13.9,"close":13.93,"volume":8231003,"date":20170929,"high":14.07,"open":13.97,"amount":114890549,"change":0.0007158196134573934},{"_id":"59d0cb88f2c709b231daa551","symbol":"600161.XSHG","name":"天坛生物","type":"CS","preclose":33.2,"low":32.71,"close":32.87,"volume":4372786,"date":20170929,"high":33.35,"open":33.28,"amount":144491059,"change":-0.009915865384615547},{"_id":"59d0cb88f2c709b231daa553","symbol":"600163.XSHG","name":"中闽能源","type":"CS","preclose":4.5,"low":4.51,"close":4.55,"volume":4074602,"date":20170929,"high":4.56,"open":4.51,"amount":18494566,"change":0.011086474501108608},{"_id":"59d0cb88f2c709b231daa54f","symbol":"600159.XSHG","name":"大龙地产","type":"CS","preclose":4.83,"low":4.74,"close":4.77,"volume":14824710,"date":20170929,"high":4.84,"open":4.78,"amount":70821628,"change":-0.01255230125523023},{"_id":"59d0cb88f2c709b231daa550","symbol":"600160.XSHG","name":"巨化股份","type":"CS","preclose":12.05,"low":11.94,"close":12.2,"volume":49217185,"date":20170929,"high":12.28,"open":12,"amount":596859878,"change":0.012499999999999881},{"_id":"59d0cb88f2c709b231daa552","symbol":"600162.XSHG","name":"香江控股","type":"CS","preclose":3.52,"low":3.52,"close":3.58,"volume":16881148,"date":20170929,"high":3.6,"open":3.52,"amount":60085671,"change":0.01704545454545456},{"_id":"59d0cb88f2c709b231daa554","symbol":"600165.XSHG","name":"新日恒力","type":"CS","preclose":14.53,"low":14.41,"close":14.56,"volume":4376388,"date":20170929,"high":14.66,"open":14.55,"amount":63669490,"change":0.002061855670103171},{"_id":"59d0cb88f2c709b231daa555","symbol":"600166.XSHG","name":"福田汽车","type":"CS","preclose":3.08,"low":3.05,"close":3.1,"volume":133583087,"date":20170929,"high":3.12,"open":3.08,"amount":411573692,"change":0.006493506493506499},{"_id":"59d0cb88f2c709b231daa556","symbol":"600167.XSHG","name":"联美控股","type":"CS","preclose":24.76,"low":24.45,"close":24.75,"volume":2309308,"date":20170929,"high":25.5,"open":24.7,"amount":57192859,"change":-0.000404858299595205},{"_id":"59d0cb88f2c709b231daa557","symbol":"600168.XSHG","name":"武汉控股","type":"CS","preclose":8.83,"low":8.82,"close":8.87,"volume":2521613,"date":20170929,"high":8.91,"open":8.83,"amount":22341840,"change":0.004530011325028216},{"_id":"59d0cb88f2c709b231daa558","symbol":"600169.XSHG","name":"太原重工","type":"CS","preclose":3.88,"low":3.88,"close":3.9,"volume":8501131,"date":20170929,"high":3.91,"open":3.89,"amount":33137729,"change":0.005141388174807203},{"_id":"59d0cb88f2c709b231daa55b","symbol":"600172.XSHG","name":"黄河旋风","type":"CS","preclose":8.33,"low":8.27,"close":8.47,"volume":20667107,"date":20170929,"high":8.49,"open":8.34,"amount":173035759,"change":0.016786570743405345},{"_id":"59d0cb88f2c709b231daa559","symbol":"600170.XSHG","name":"上海建工","type":"CS","preclose":3.85,"low":3.82,"close":3.83,"volume":24654653,"date":20170929,"high":3.87,"open":3.85,"amount":94730268,"change":-0.005194805194805199},{"_id":"59d0cb88f2c709b231daa55c","symbol":"600173.XSHG","name":"卧龙地产","type":"CS","preclose":6.52,"low":6.59,"close":6.66,"volume":9884745,"date":20170929,"high":6.75,"open":6.65,"amount":65848242,"change":0.02105263157894745},{"_id":"59d0cb88f2c709b231daa560","symbol":"600178.XSHG","name":"东安动力","type":"CS","preclose":8.65,"low":8.6,"close":8.64,"volume":3225081,"date":20170929,"high":8.7,"open":8.61,"amount":27825432,"change":-0.001161440185830405},{"_id":"59d0cb88f2c709b231daa55e","symbol":"600176.XSHG","name":"中国巨石","type":"CS","preclose":10.82,"low":10.84,"close":11.46,"volume":70333444,"date":20170929,"high":11.58,"open":10.84,"amount":793022744,"change":0.05904059040590411},{"_id":"59d0cb88f2c709b231daa55a","symbol":"600171.XSHG","name":"上海贝岭","type":"CS","preclose":13.72,"low":13.59,"close":13.99,"volume":25981223,"date":20170929,"high":14.07,"open":13.67,"amount":359968665,"change":0.019751280175566904},{"_id":"59d0cb88f2c709b231daa55d","symbol":"600175.XSHG","name":"美都能源","type":"CS","preclose":5.19,"low":5.12,"close":5.2,"volume":25722018,"date":20170929,"high":5.23,"open":5.2,"amount":132901247,"change":0.001923076923076882},{"_id":"59d0cb88f2c709b231daa55f","symbol":"600177.XSHG","name":"雅戈尔","type":"CS","preclose":9.76,"low":9.78,"close":9.8,"volume":10050246,"date":20170929,"high":9.84,"open":9.79,"amount":98615166,"change":0.004085801838610922},{"_id":"59d0cb88f2c709b231daa561","symbol":"600179.XSHG","name":"安通控股","type":"CS","preclose":18.95,"low":18.94,"close":19.07,"volume":3359501,"date":20170929,"high":19.3,"open":18.94,"amount":64034248,"change":0.006335797254487909},{"_id":"59d0cb89f2c709b231daa562","symbol":"600180.XSHG","name":"瑞茂通","type":"CS","preclose":13.07,"low":13.03,"close":13.15,"volume":1070313,"date":20170929,"high":13.2,"open":13.07,"amount":14046986,"change":0.006120887528691665},{"_id":"59d0cb89f2c709b231daa563","symbol":"600181.XSHG","name":"S*ST云大","type":"CS","preclose":1.05,"low":1,"close":1.02,"volume":8282855,"date":20060428,"high":1.04,"open":1,"amount":8348074,"change":-0.030000000000000027},{"_id":"59d0cb89f2c709b231daa564","symbol":"600182.XSHG","name":"S佳通","type":"CS","preclose":24.34,"low":23.25,"close":23.41,"volume":8494520,"date":20170929,"high":24.3,"open":24.15,"amount":200852171,"change":-0.038509316770186326},{"_id":"59d0cb89f2c709b231daa565","symbol":"600183.XSHG","name":"生益科技","type":"CS","preclose":15.04,"low":15.05,"close":15.33,"volume":18364236,"date":20170929,"high":15.37,"open":15.06,"amount":280463121,"change":0.019256308100929674},{"_id":"59d0cb89f2c709b231daa568","symbol":"600186.XSHG","name":"莲花健康","type":"CS","preclose":4.06,"low":4.01,"close":4.04,"volume":10529324,"date":20170929,"high":4.06,"open":4.06,"amount":42453364,"change":-0.0049261083743841316},{"_id":"59d0cb89f2c709b231daa569","symbol":"600187.XSHG","name":"国中水务","type":"CS","preclose":4.47,"low":4.47,"close":4.5,"volume":6939403,"date":20170929,"high":4.52,"open":4.47,"amount":31233905,"change":0.006711409395973211},{"_id":"59d0cb89f2c709b231daa56a","symbol":"600188.XSHG","name":"兖州煤业","type":"CS","preclose":13.03,"low":12.88,"close":13.04,"volume":7473828,"date":20170929,"high":13.18,"open":13,"amount":97142001,"change":0.0007692307692307529},{"_id":"59d0cb89f2c709b231daa566","symbol":"600184.XSHG","name":"光电股份","type":"CS","preclose":20.24,"low":20.22,"close":20.62,"volume":1914311,"date":20170929,"high":20.65,"open":20.22,"amount":39237510,"change":0.01879327398615245},{"_id":"59d0cb89f2c709b231daa56d","symbol":"600191.XSHG","name":"华资实业","type":"CS","preclose":11.76,"low":11.16,"close":11.3,"volume":17264406,"date":20170929,"high":11.93,"open":11.8,"amount":198393820,"change":-0.03898305084745755},{"_id":"59d0cb89f2c709b231daa56b","symbol":"600189.XSHG","name":"吉林森工","type":"CS","preclose":8.49,"low":8.48,"close":8.7,"volume":1921534,"date":20170929,"high":8.73,"open":8.51,"amount":16516395,"change":0.024676850763807177},{"_id":"59d0cb89f2c709b231daa567","symbol":"600185.XSHG","name":"格力地产","type":"CS","preclose":6.13,"low":6.12,"close":6.16,"volume":6255489,"date":20170929,"high":6.17,"open":6.13,"amount":38444127,"change":0.0048939641109298935},{"_id":"59d0cb89f2c709b231daa56f","symbol":"600193.XSHG","name":"创兴资源","type":"CS","preclose":7.51,"low":7.51,"close":7.64,"volume":5574145,"date":20170929,"high":7.7,"open":7.51,"amount":42506803,"change":0.01731025299600531},{"_id":"59d0cb89f2c709b231daa56c","symbol":"600190.XSHG","name":"锦州港","type":"CS","preclose":4.38,"low":4.37,"close":4.42,"volume":2833820,"date":20170929,"high":4.42,"open":4.37,"amount":12468757,"change":0.009153318077803212},{"_id":"59d0cb89f2c709b231daa56e","symbol":"600192.XSHG","name":"长城电工","type":"CS","preclose":8.5,"low":8.46,"close":8.58,"volume":5606470,"date":20170929,"high":8.6,"open":8.46,"amount":47863388,"change":0.009456264775413718},{"_id":"59d0cb89f2c709b231daa570","symbol":"600195.XSHG","name":"中牧股份","type":"CS","preclose":19.74,"low":19.65,"close":20.06,"volume":1872316,"date":20170929,"high":20.2,"open":19.66,"amount":37509867,"change":0.016276703967446605},{"_id":"59d0cb89f2c709b231daa571","symbol":"600196.XSHG","name":"复星医药","type":"CS","preclose":33.99,"low":33.7,"close":34.19,"volume":12806560,"date":20170929,"high":34.55,"open":33.97,"amount":436892373,"change":0.005887547836326045},{"_id":"59d0cb89f2c709b231daa572","symbol":"600197.XSHG","name":"伊力特","type":"CS","preclose":23.13,"low":22.82,"close":23,"volume":5977064,"date":20170929,"high":23.66,"open":23.11,"amount":138555561,"change":-0.005625270445694461},{"_id":"59d0cb89f2c709b231daa573","symbol":"600198.XSHG","name":"大唐电信","type":"CS","preclose":16.11,"low":15.81,"close":16.02,"volume":49990884,"date":20170929,"high":16.66,"open":16,"amount":808983718,"change":-0.005624999999999991},{"_id":"59d0cb89f2c709b231daa574","symbol":"600199.XSHG","name":"金种子酒","type":"CS","preclose":9.01,"low":8.86,"close":8.92,"volume":15738407,"date":20170929,"high":9.09,"open":8.95,"amount":140764643,"change":-0.010055865921787694},{"_id":"59d0cb89f2c709b231daa576","symbol":"600201.XSHG","name":"生物股份","type":"CS","preclose":33.16,"low":33.04,"close":33.44,"volume":3501324,"date":20170929,"high":33.71,"open":33.17,"amount":116709849,"change":0.008441362677117911},{"_id":"59d0cb89f2c709b231daa578","symbol":"600203.XSHG","name":"福日电子","type":"CS","preclose":9.02,"low":8.91,"close":9.08,"volume":4373901,"date":20170929,"high":9.09,"open":9,"amount":39351263,"change":0.006666666666666722},{"_id":"59d0cb89f2c709b231daa57b","symbol":"600207.XSHG","name":"安彩高科","type":"CS","preclose":7.4,"low":7.29,"close":7.35,"volume":3463187,"date":20170929,"high":7.42,"open":7.34,"amount":25439585,"change":-0.006811989100817536},{"_id":"59d0cb89f2c709b231daa579","symbol":"600205.XSHG","name":"S山东铝","type":"CS","preclose":24.92,"low":24.51,"close":25.41,"volume":15634453,"date":20070109,"high":26.12,"open":24.7,"amount":400828598,"change":0.01983805668016188},{"_id":"59d0cb89f2c709b231daa575","symbol":"600200.XSHG","name":"江苏吴中","type":"CS","preclose":13.6,"low":13.61,"close":13.86,"volume":5810367,"date":20170929,"high":13.97,"open":13.65,"amount":80349374,"change":0.019047619047619032},{"_id":"59d0cb89f2c709b231daa57d","symbol":"600209.XSHG","name":"罗顿发展","type":"CS","preclose":13.8,"low":13.21,"close":13.28,"volume":31117739,"date":20170710,"high":13.67,"open":13.58,"amount":416158284,"change":-0.03829160530191468},{"_id":"59d0cb89f2c709b231daa577","symbol":"600202.XSHG","name":"哈空调","type":"CS","preclose":10.56,"low":10.53,"close":10.86,"volume":6165816,"date":20170929,"high":10.97,"open":10.64,"amount":66685817,"change":0.02819548872180441},{"_id":"59d0cb89f2c709b231daa57a","symbol":"600206.XSHG","name":"有研新材","type":"CS","preclose":11.86,"low":11.55,"close":12.01,"volume":64395037,"date":20170929,"high":12.12,"open":12,"amount":761679515,"change":0.01250000000000003},{"_id":"59d0cb89f2c709b231daa57c","symbol":"600208.XSHG","name":"新湖中宝","type":"CS","preclose":4.28,"low":4.27,"close":4.29,"volume":13389290,"date":20170929,"high":4.31,"open":4.28,"amount":57425384,"change":0.002336448598130791},{"_id":"59d0cb89f2c709b231daa57e","symbol":"600210.XSHG","name":"紫江企业","type":"CS","preclose":6.12,"low":6.12,"close":6.2,"volume":15867892,"date":20170929,"high":6.2,"open":6.12,"amount":97944983,"change":0.013071895424836612},{"_id":"59d0cb89f2c709b231daa580","symbol":"600212.XSHG","name":"江泉实业","type":"CS","preclose":11.44,"low":11.25,"close":11.44,"volume":7605063,"date":20170929,"high":11.73,"open":11.4,"amount":86934709,"change":0},{"_id":"59d0cb89f2c709b231daa581","symbol":"600213.XSHG","name":"亚星客车","type":"CS","preclose":13.76,"low":13.13,"close":13.95,"volume":19469118,"date":20170929,"high":14.2,"open":13.69,"amount":266256674,"change":0.013878743608473302},{"_id":"59d0cb89f2c709b231daa57f","symbol":"600211.XSHG","name":"西藏药业","type":"CS","preclose":40.39,"low":40.4,"close":40.64,"volume":516501,"date":20170929,"high":40.81,"open":40.5,"amount":20965857,"change":0.006172839506172839},{"_id":"59d0cb89f2c709b231daa582","symbol":"600215.XSHG","name":"长春经开","type":"CS","preclose":10.16,"low":10.11,"close":10.21,"volume":2746841,"date":20170929,"high":10.22,"open":10.17,"amount":27957216,"change":0.004916420845624455},{"_id":"59d0cb89f2c709b231daa584","symbol":"600217.XSHG","name":"中再资环","type":"CS","preclose":7.06,"low":7.05,"close":7.16,"volume":4971187,"date":20170929,"high":7.17,"open":7.05,"amount":35396735,"change":0.014184397163120643},{"_id":"59d0cb89f2c709b231daa583","symbol":"600216.XSHG","name":"浙江医药","type":"CS","preclose":10.66,"low":10.49,"close":10.58,"volume":7067314,"date":20170929,"high":10.75,"open":10.65,"amount":75067443,"change":-0.007511737089201885},{"_id":"59d0cb89f2c709b231daa587","symbol":"600220.XSHG","name":"江苏阳光","type":"CS","preclose":3.54,"low":3.54,"close":3.57,"volume":13311692,"date":20170929,"high":3.58,"open":3.54,"amount":47382622,"change":0.008474576271186385},{"_id":"59d0cb89f2c709b231daa588","symbol":"600221.XSHG","name":"海航控股","type":"CS","preclose":3.24,"low":3.23,"close":3.25,"volume":35815324,"date":20170929,"high":3.25,"open":3.23,"amount":116182839,"change":0.0030959752321980762},{"_id":"59d0cb89f2c709b231daa589","symbol":"600222.XSHG","name":"太龙药业","type":"CS","preclose":6.28,"low":6.23,"close":6.26,"volume":4389452,"date":20170929,"high":6.33,"open":6.28,"amount":27506332,"change":-0.003184713375796252},{"_id":"59d0cb89f2c709b231daa585","symbol":"600218.XSHG","name":"全柴动力","type":"CS","preclose":8.92,"low":8.9,"close":8.94,"volume":3174797,"date":20170929,"high":8.98,"open":8.92,"amount":28367365,"change":0.0022421524663676653},{"_id":"59d0cb89f2c709b231daa586","symbol":"600219.XSHG","name":"南山铝业","type":"CS","preclose":3.99,"low":3.96,"close":3.99,"volume":72072866,"date":20170929,"high":4.02,"open":3.99,"amount":287379323,"change":0},{"_id":"59d0cb89f2c709b231daa58a","symbol":"600223.XSHG","name":"鲁商置业","type":"CS","preclose":4.59,"low":4.57,"close":4.59,"volume":3022769,"date":20170929,"high":4.62,"open":4.62,"amount":13890850,"change":0},{"_id":"59d0cb89f2c709b231daa58b","symbol":"600225.XSHG","name":"*ST松江","type":"CS","preclose":5.69,"low":5.67,"close":5.71,"volume":3140500,"date":20170929,"high":5.74,"open":5.7,"amount":17923623,"change":0.0035087719298244864},{"_id":"59d0cb89f2c709b231daa58c","symbol":"600226.XSHG","name":"瀚叶股份","type":"CS","preclose":6.7,"low":6.56,"close":6.59,"volume":9527227,"date":20170929,"high":6.76,"open":6.76,"amount":63158839,"change":-0.016272189349112474},{"_id":"59d0cb89f2c709b231daa58d","symbol":"600227.XSHG","name":"赤天化","type":"CS","preclose":6.64,"low":6.59,"close":6.65,"volume":7514000,"date":20170929,"high":6.7,"open":6.59,"amount":49986982,"change":0.0015174506828529097},{"_id":"59d0cb89f2c709b231daa58e","symbol":"600228.XSHG","name":"*ST昌九","type":"CS","preclose":12.27,"low":12.11,"close":12.88,"volume":7309191,"date":20170929,"high":12.88,"open":12.25,"amount":92662147,"change":0.049795918367347036},{"_id":"59d0cb89f2c709b231daa591","symbol":"600231.XSHG","name":"凌钢股份","type":"CS","preclose":6.07,"low":5.98,"close":6.42,"volume":86592194,"date":20170929,"high":6.57,"open":6.05,"amount":547617087,"change":0.057851239669421434},{"_id":"59d0cb89f2c709b231daa593","symbol":"600233.XSHG","name":"圆通速递","type":"CS","preclose":21.7,"low":21.58,"close":22.09,"volume":14326794,"date":20170929,"high":22.25,"open":21.69,"amount":314938706,"change":0.017980636237897675},{"_id":"59d0cb89f2c709b231daa596","symbol":"600236.XSHG","name":"桂冠电力","type":"CS","preclose":5.97,"low":5.93,"close":6.04,"volume":5015928,"date":20170929,"high":6.05,"open":5.97,"amount":30053839,"change":0.011725293132328356},{"_id":"59d0cb89f2c709b231daa592","symbol":"600232.XSHG","name":"金鹰股份","type":"CS","preclose":9.53,"low":9.26,"close":9.42,"volume":6296560,"date":20170929,"high":9.65,"open":9.57,"amount":59599915,"change":-0.01149425287356316},{"_id":"59d0cb89f2c709b231daa58f","symbol":"600229.XSHG","name":"城市传媒","type":"CS","preclose":9.28,"low":9.25,"close":9.29,"volume":1432419,"date":20170929,"high":9.33,"open":9.3,"amount":13313641,"change":0.001075268817204278},{"_id":"59d0cb89f2c709b231daa597","symbol":"600237.XSHG","name":"铜峰电子","type":"CS","preclose":6.76,"low":6.75,"close":6.85,"volume":12575232,"date":20170929,"high":6.92,"open":6.78,"amount":86209443,"change":0.01327433628318582},{"_id":"59d0cb89f2c709b231daa594","symbol":"600234.XSHG","name":"ST山水","type":"CS","preclose":15.35,"low":15.14,"close":15.32,"volume":344403,"date":20170929,"high":15.52,"open":15.52,"amount":5241947,"change":-0.0019329896907216084},{"_id":"59d0cb89f2c709b231daa590","symbol":"600230.XSHG","name":"沧州大化","type":"CS","preclose":54.62,"low":53.2,"close":54.25,"volume":10155121,"date":20170929,"high":55.15,"open":54.49,"amount":548543303,"change":-0.006790236740686318},{"_id":"59d0cb89f2c709b231daa595","symbol":"600235.XSHG","name":"民丰特纸","type":"CS","preclose":8.28,"low":8.18,"close":8.24,"volume":8570596,"date":20170929,"high":8.45,"open":8.28,"amount":70887260,"change":-0.004830917874396033},{"_id":"59d0cb89f2c709b231daa598","symbol":"600238.XSHG","name":"海南椰岛","type":"CS","preclose":9.96,"low":9.92,"close":10.01,"volume":2483867,"date":20170929,"high":10.06,"open":9.96,"amount":24799832,"change":0.005020080321285033},{"_id":"59d0cb89f2c709b231daa59a","symbol":"600240.XSHG","name":"华业资本","type":"CS","preclose":10.18,"low":10.16,"close":10.21,"volume":10119801,"date":20170929,"high":10.37,"open":10.16,"amount":103870382,"change":0.002952755905511923},{"_id":"59d0cb89f2c709b231daa599","symbol":"600239.XSHG","name":"云南城投","type":"CS","preclose":5.11,"low":5.04,"close":5.22,"volume":22489640,"date":20170623,"high":5.25,"open":5.1,"amount":115597489,"change":0.02156862745098028},{"_id":"59d0cb89f2c709b231daa59b","symbol":"600241.XSHG","name":"时代万恒","type":"CS","preclose":12.43,"low":12.32,"close":12.43,"volume":1510054,"date":20170929,"high":12.56,"open":12.5,"amount":18780041,"change":0},{"_id":"59d0cb89f2c709b231daa59c","symbol":"600242.XSHG","name":"中昌数据","type":"CS","preclose":15.69,"low":15.7,"close":15.77,"volume":1448401,"date":20170929,"high":15.95,"open":15.7,"amount":22848829,"change":0.00509554140127389},{"_id":"59d0cb89f2c709b231daa59e","symbol":"600246.XSHG","name":"万通地产","type":"CS","preclose":4.6,"low":4.58,"close":4.69,"volume":11385815,"date":20170929,"high":4.74,"open":4.59,"amount":53094800,"change":0.019607843137255065},{"_id":"59d0cb89f2c709b231daa59d","symbol":"600243.XSHG","name":"青海华鼎","type":"CS","preclose":8.24,"low":8.25,"close":8.31,"volume":2130702,"date":20170929,"high":8.38,"open":8.25,"amount":17672941,"change":0.008484848484848519},{"_id":"59d0cb89f2c709b231daa5a1","symbol":"600249.XSHG","name":"两面针","type":"CS","preclose":7.97,"low":7.93,"close":8.08,"volume":4385500,"date":20170929,"high":8.09,"open":7.93,"amount":35134627,"change":0.013871374527112273},{"_id":"59d0cb89f2c709b231daa59f","symbol":"600247.XSHG","name":"ST成城","type":"CS","preclose":8.47,"low":8.3,"close":8.5,"volume":1110303,"date":20170929,"high":8.56,"open":8.46,"amount":9420429,"change":0.003546099290780066},{"_id":"59d0cb89f2c709b231daa5a2","symbol":"600250.XSHG","name":"南纺股份","type":"CS","preclose":13.86,"low":13.87,"close":14.02,"volume":1265801,"date":20170929,"high":14.08,"open":13.87,"amount":17699918,"change":0.011535688536409528},{"_id":"59d0cb89f2c709b231daa5a0","symbol":"600248.XSHG","name":"延长化建","type":"CS","preclose":5.96,"low":5.53,"close":5.54,"volume":6727291,"date":20170717,"high":5.95,"open":5.94,"amount":38422167,"change":-0.07070707070707069},{"_id":"59d0cb89f2c709b231daa5a3","symbol":"600251.XSHG","name":"冠农股份","type":"CS","preclose":9.42,"low":9.2,"close":9.3,"volume":31110445,"date":20170929,"high":9.53,"open":9.44,"amount":290887757,"change":-0.012711864406779579},{"_id":"59d0cb89f2c709b231daa5a4","symbol":"600252.XSHG","name":"中恒集团","type":"CS","preclose":4.34,"low":4.32,"close":4.32,"volume":13949703,"date":20170929,"high":4.37,"open":4.34,"amount":60536673,"change":-0.004608294930875478},{"_id":"59d0cb8af2c709b231daa5a5","symbol":"600253.XSHG","name":"天方药业","type":"CS","preclose":6.39,"low":6.21,"close":6.26,"volume":11184099,"date":20130606,"high":6.38,"open":6.36,"amount":70405776,"change":-0.020440251572327026},{"_id":"59d0cb8af2c709b231daa5a6","symbol":"600255.XSHG","name":"梦舟股份","type":"CS","preclose":5.27,"low":5.26,"close":5.58,"volume":56518236,"date":20170929,"high":5.63,"open":5.36,"amount":307916629,"change":0.05783582089552248},{"_id":"59d0cb8af2c709b231daa5a7","symbol":"600256.XSHG","name":"广汇能源","type":"CS","preclose":4.14,"low":4.14,"close":4.21,"volume":14841660,"date":20170929,"high":4.21,"open":4.14,"amount":61908448,"change":0.016908212560386545},{"_id":"59d0cb8af2c709b231daa5a8","symbol":"600257.XSHG","name":"大湖股份","type":"CS","preclose":7.43,"low":7.32,"close":7.4,"volume":3828031,"date":20170922,"high":7.44,"open":7.4,"amount":28243112,"change":-0.0040540540540539675},{"_id":"59d0cb8af2c709b231daa5ad","symbol":"600262.XSHG","name":"北方股份","type":"CS","preclose":26.33,"low":26.15,"close":26.17,"volume":993490,"date":20170929,"high":26.43,"open":26.43,"amount":26065158,"change":-0.006053726825576867},{"_id":"59d0cb8af2c709b231daa5ac","symbol":"600261.XSHG","name":"阳光照明","type":"CS","preclose":6.25,"low":6.2,"close":6.23,"volume":6360284,"date":20170929,"high":6.29,"open":6.24,"amount":39693027,"change":-0.0032051282051281365},{"_id":"59d0cb8af2c709b231daa5ab","symbol":"600260.XSHG","name":"凯乐科技","type":"CS","preclose":31.48,"low":31.52,"close":32.11,"volume":7974794,"date":20170929,"high":32.55,"open":31.58,"amount":255606940,"change":0.019949335022165896},{"_id":"59d0cb8af2c709b231daa5b0","symbol":"600266.XSHG","name":"北京城建","type":"CS","preclose":15.58,"low":15.44,"close":15.57,"volume":32041347,"date":20170929,"high":15.88,"open":15.55,"amount":502090306,"change":-0.0006430868167202435},{"_id":"59d0cb8af2c709b231daa5b1","symbol":"600267.XSHG","name":"海正药业","type":"CS","preclose":12.79,"low":12.62,"close":12.7,"volume":5084300,"date":20170929,"high":12.93,"open":12.88,"amount":64911861,"change":-0.006987577639751542},{"_id":"59d0cb8af2c709b231daa5a9","symbol":"600258.XSHG","name":"首旅酒店","type":"CS","preclose":30.19,"low":29.55,"close":29.73,"volume":1977758,"date":20170929,"high":30.18,"open":30,"amount":58861298,"change":-0.015333333333333362},{"_id":"59d0cb8af2c709b231daa5aa","symbol":"600259.XSHG","name":"广晟有色","type":"CS","preclose":43.53,"low":43.61,"close":43.99,"volume":3748887,"date":20170929,"high":44.39,"open":44.2,"amount":165292951,"change":0.010407239819004543},{"_id":"59d0cb8af2c709b231daa5ae","symbol":"600263.XSHG","name":"路桥建设","type":"CS","preclose":16.18,"low":16.17,"close":16.43,"volume":35296910,"date":20120220,"high":16.74,"open":16.7,"amount":579535609,"change":0.014970059880239521},{"_id":"59d0cb8af2c709b231daa5af","symbol":"600265.XSHG","name":"ST景谷","type":"CS","preclose":24.27,"low":24.2,"close":24.4,"volume":153849,"date":20170929,"high":24.5,"open":24.31,"amount":3751755,"change":0.00534759358288766},{"_id":"59d0cb8af2c709b231daa5b2","symbol":"600268.XSHG","name":"国电南自","type":"CS","preclose":6.34,"low":6.32,"close":6.41,"volume":2673101,"date":20170929,"high":6.43,"open":6.35,"amount":17078025,"change":0.01102362204724414},{"_id":"59d0cb8af2c709b231daa5b3","symbol":"600269.XSHG","name":"赣粤高速","type":"CS","preclose":5.29,"low":5.29,"close":5.32,"volume":11102740,"date":20170929,"high":5.33,"open":5.3,"amount":58881319,"change":0.005660377358490613},{"_id":"59d0cb8af2c709b231daa5b4","symbol":"600270.XSHG","name":"外运发展","type":"CS","preclose":17.69,"low":17.7,"close":17.92,"volume":3954434,"date":20170929,"high":17.93,"open":17.7,"amount":70703853,"change":0.012994350282485901},{"_id":"59d0cb8af2c709b231daa5b5","symbol":"600271.XSHG","name":"航天信息","type":"CS","preclose":18.92,"low":18.74,"close":18.81,"volume":9013133,"date":20170929,"high":18.9,"open":18.78,"amount":169494627,"change":-0.0058572949946753446},{"_id":"59d0cb8af2c709b231daa5b6","symbol":"600272.XSHG","name":"开开实业","type":"CS","preclose":13.29,"low":13.26,"close":13.36,"volume":574800,"date":20170929,"high":13.39,"open":13.35,"amount":7662365,"change":0.005243445692883916},{"_id":"59d0cb8af2c709b231daa5b9","symbol":"600276.XSHG","name":"恒瑞医药","type":"CS","preclose":60.08,"low":59.8,"close":59.93,"volume":6502983,"date":20170929,"high":60.97,"open":60.45,"amount":392943407,"change":-0.0024813895781637483},{"_id":"59d0cb8af2c709b231daa5ba","symbol":"600277.XSHG","name":"亿利洁能","type":"CS","preclose":6.93,"low":6.83,"close":6.92,"volume":10748213,"date":20170929,"high":6.93,"open":6.89,"amount":73804905,"change":-0.0014513788098693451},{"_id":"59d0cb8af2c709b231daa5b7","symbol":"600273.XSHG","name":"嘉化能源","type":"CS","preclose":8.95,"low":8.92,"close":9,"volume":7602744,"date":20170929,"high":9,"open":8.96,"amount":68220239,"change":0.005580357142857222},{"_id":"59d0cb8af2c709b231daa5bc","symbol":"600279.XSHG","name":"重庆港九","type":"CS","preclose":6.7,"low":6.71,"close":6.75,"volume":2898115,"date":20170929,"high":6.76,"open":6.71,"amount":19492523,"change":0.007451564828613983},{"_id":"59d0cb8af2c709b231daa5be","symbol":"600281.XSHG","name":"太化股份","type":"CS","preclose":7.03,"low":6.99,"close":7.15,"volume":2983905,"date":20170929,"high":7.15,"open":7.07,"amount":21069379,"change":0.016973125884016987},{"_id":"59d0cb8af2c709b231daa5b8","symbol":"600275.XSHG","name":"*ST昌鱼","type":"CS","preclose":8.25,"low":8.2,"close":8.3,"volume":2499202,"date":20170929,"high":8.36,"open":8.2,"amount":20710656,"change":0.006097560975609843},{"_id":"59d0cb8af2c709b231daa5bb","symbol":"600278.XSHG","name":"东方创业","type":"CS","preclose":13.13,"low":13.05,"close":13.17,"volume":811118,"date":20170929,"high":13.2,"open":13.05,"amount":10644482,"change":0.003065134099616793},{"_id":"59d0cb8af2c709b231daa5bd","symbol":"600280.XSHG","name":"中央商场","type":"CS","preclose":8.61,"low":8.51,"close":8.57,"volume":5241463,"date":20170929,"high":8.69,"open":8.61,"amount":45022588,"change":-0.00464576074332162},{"_id":"59d0cb8af2c709b231daa5bf","symbol":"600282.XSHG","name":"南钢股份","type":"CS","preclose":5.43,"low":5.4,"close":5.54,"volume":87700880,"date":20170929,"high":5.55,"open":5.43,"amount":481570910,"change":0.0202578268876612},{"_id":"59d0cb8af2c709b231daa5c0","symbol":"600283.XSHG","name":"钱江水利","type":"CS","preclose":11.12,"low":11.08,"close":11.27,"volume":3400947,"date":20170929,"high":11.34,"open":11.08,"amount":38284850,"change":0.013537906137184148},{"_id":"59d0cb8af2c709b231daa5c1","symbol":"600284.XSHG","name":"浦东建设","type":"CS","preclose":10.5,"low":10.56,"close":10.6,"volume":3413099,"date":20170929,"high":10.66,"open":10.61,"amount":36210823,"change":0.009425070688030127},{"_id":"59d0cb8af2c709b231daa5c2","symbol":"600285.XSHG","name":"羚锐制药","type":"CS","preclose":11.64,"low":11.63,"close":11.73,"volume":2934623,"date":20170929,"high":11.8,"open":11.7,"amount":34407888,"change":0.007692307692307681},{"_id":"59d0cb8af2c709b231daa5c7","symbol":"600290.XSHG","name":"华仪电气","type":"CS","preclose":12.32,"low":12.32,"close":12.92,"volume":13774448,"date":20170929,"high":12.99,"open":12.32,"amount":176874491,"change":0.04870129870129867},{"_id":"59d0cb8af2c709b231daa5c6","symbol":"600289.XSHG","name":"亿阳信通","type":"CS","preclose":11.95,"low":11.55,"close":11.59,"volume":23265064,"date":20170925,"high":12.03,"open":11.88,"amount":273248253,"change":-0.030303030303030252},{"_id":"59d0cb8af2c709b231daa5cc","symbol":"600296.XSHG","name":"S兰铝","type":"CS","preclose":14.21,"low":14.01,"close":14.61,"volume":19864095,"date":20070109,"high":14.92,"open":14.18,"amount":291275744,"change":0.028208744710860267},{"_id":"59d0cb8af2c709b231daa5cb","symbol":"600295.XSHG","name":"鄂尔多斯","type":"CS","preclose":14.73,"low":14.29,"close":14.7,"volume":12537869,"date":20170929,"high":14.96,"open":14.66,"amount":183316565,"change":-0.002046384720327499},{"_id":"59d0cb8af2c709b231daa5c3","symbol":"600286.XSHG","name":"*ST国瓷","type":"CS","preclose":0.71,"low":0.67,"close":0.67,"volume":3816275,"date":20060428,"high":0.7,"open":0.67,"amount":2577666,"change":-0.059701492537313314},{"_id":"59d0cb8af2c709b231daa5c4","symbol":"600287.XSHG","name":"江苏舜天","type":"CS","preclose":7.97,"low":7.99,"close":8.07,"volume":1429102,"date":20170929,"high":8.08,"open":8.01,"amount":11484648,"change":0.012484394506866484},{"_id":"59d0cb8af2c709b231daa5c8","symbol":"600291.XSHG","name":"西水股份","type":"CS","preclose":27.1,"low":26.51,"close":26.72,"volume":21786826,"date":20170929,"high":27.45,"open":27.11,"amount":586387663,"change":-0.014016967908520936},{"_id":"59d0cb8af2c709b231daa5c9","symbol":"600292.XSHG","name":"远达环保","type":"CS","preclose":10.29,"low":10.31,"close":10.4,"volume":2626161,"date":20170929,"high":10.42,"open":10.31,"amount":27228910,"change":0.010669253152279456},{"_id":"59d0cb8af2c709b231daa5c5","symbol":"600288.XSHG","name":"大恒科技","type":"CS","preclose":11.93,"low":11.75,"close":11.86,"volume":17763117,"date":20170929,"high":12.12,"open":12.1,"amount":212086032,"change":-0.005785123966942173},{"_id":"59d0cb8af2c709b231daa5ca","symbol":"600293.XSHG","name":"三峡新材","type":"CS","preclose":9.78,"low":9.77,"close":9.84,"volume":5641788,"date":20170929,"high":9.85,"open":9.78,"amount":55337330,"change":0.0061349693251534256},{"_id":"59d0cb8af2c709b231daa5cd","symbol":"600297.XSHG","name":"广汇汽车","type":"CS","preclose":8.25,"low":8.3,"close":8.43,"volume":9439672,"date":20170929,"high":8.49,"open":8.31,"amount":79424091,"change":0.02166064981949455},{"_id":"59d0cb8af2c709b231daa5ce","symbol":"600298.XSHG","name":"安琪酵母","type":"CS","preclose":25.39,"low":25.24,"close":25.48,"volume":9267574,"date":20170929,"high":25.8,"open":25.34,"amount":237081963,"change":0.003551696921862662},{"_id":"59d0cb8af2c709b231daa5cf","symbol":"600299.XSHG","name":"安迪苏","type":"CS","preclose":11.5,"low":11.5,"close":11.65,"volume":709623,"date":20170929,"high":11.72,"open":11.54,"amount":8256700,"change":0.012998266897747},{"_id":"59d0cb8af2c709b231daa5d0","symbol":"600300.XSHG","name":"维维股份","type":"CS","preclose":5.14,"low":5.14,"close":5.16,"volume":9828085,"date":20170929,"high":5.21,"open":5.15,"amount":50804123,"change":0.0038834951456311576},{"_id":"59d0cb8af2c709b231daa5d1","symbol":"600301.XSHG","name":"ST南化","type":"CS","preclose":9.02,"low":9.06,"close":9.14,"volume":633000,"date":20170929,"high":9.15,"open":9.07,"amount":5757763,"change":0.013230429988974751},{"_id":"59d0cb8af2c709b231daa5d2","symbol":"600302.XSHG","name":"标准股份","type":"CS","preclose":7.86,"low":7.7,"close":7.9,"volume":1667534,"date":20170929,"high":7.95,"open":7.9,"amount":13154657,"change":0.005063291139240511},{"_id":"59d0cb8af2c709b231daa5d4","symbol":"600305.XSHG","name":"恒顺醋业","type":"CS","preclose":10.97,"low":10.89,"close":11,"volume":7574565,"date":20170929,"high":11.07,"open":10.98,"amount":83230703,"change":0.0027322404371584114},{"_id":"59d0cb8af2c709b231daa5d3","symbol":"600303.XSHG","name":"曙光股份","type":"CS","preclose":11.49,"low":11.29,"close":11.58,"volume":28105899,"date":20170929,"high":11.65,"open":11.5,"amount":321844235,"change":0.007826086956521728},{"_id":"59d0cb8af2c709b231daa5d9","symbol":"600310.XSHG","name":"桂东电力","type":"CS","preclose":6.58,"low":6.59,"close":6.65,"volume":1866103,"date":20170929,"high":6.66,"open":6.61,"amount":12388783,"change":0.010590015128593084},{"_id":"59d0cb8af2c709b231daa5d8","symbol":"600309.XSHG","name":"万华化学","type":"CS","preclose":41.71,"low":41.53,"close":42.15,"volume":30428731,"date":20170929,"high":42.61,"open":41.91,"amount":1278297528,"change":0.01049868766404194},{"_id":"59d0cb8af2c709b231daa5d7","symbol":"600308.XSHG","name":"华泰股份","type":"CS","preclose":7.37,"low":7.37,"close":7.55,"volume":18244917,"date":20170929,"high":7.65,"open":7.37,"amount":137719440,"change":0.02442333785617364},{"_id":"59d0cb8af2c709b231daa5d5","symbol":"600306.XSHG","name":"商业城","type":"CS","preclose":13.44,"low":13.38,"close":13.55,"volume":1945655,"date":20170929,"high":13.61,"open":13.45,"amount":26321250,"change":0.008178438661710127},{"_id":"59d0cb8af2c709b231daa5d6","symbol":"600307.XSHG","name":"酒钢宏兴","type":"CS","preclose":3.58,"low":3.49,"close":3.56,"volume":194704714,"date":20170929,"high":3.62,"open":3.55,"amount":692824192,"change":-0.005633802816901414},{"_id":"59d0cb8af2c709b231daa5da","symbol":"600311.XSHG","name":"荣华实业","type":"CS","preclose":5.61,"low":5.6,"close":5.64,"volume":5338713,"date":20170929,"high":5.69,"open":5.66,"amount":30145876,"change":0.005300353356890346},{"_id":"59d0cb8bf2c709b231daa5db","symbol":"600312.XSHG","name":"平高电气","type":"CS","preclose":11.83,"low":11.78,"close":11.81,"volume":5045230,"date":20170929,"high":11.93,"open":11.85,"amount":59731651,"change":-0.0016877637130801328},{"_id":"59d0cb8bf2c709b231daa5dc","symbol":"600313.XSHG","name":"农发种业","type":"CS","preclose":3.97,"low":3.96,"close":3.99,"volume":2866775,"date":20170929,"high":3.99,"open":3.97,"amount":11402174,"change":0.005037783375314866},{"_id":"59d0cb8bf2c709b231daa5dd","symbol":"600315.XSHG","name":"上海家化","type":"CS","preclose":31.89,"low":31.68,"close":32.17,"volume":4421076,"date":20170920,"high":32.44,"open":31.81,"amount":142055035,"change":0.008802263439170108},{"_id":"59d0cb8bf2c709b231daa5de","symbol":"600316.XSHG","name":"洪都航空","type":"CS","preclose":17.26,"low":17.2,"close":17.26,"volume":5123765,"date":20170929,"high":17.41,"open":17.22,"amount":88663250,"change":0},{"_id":"59d0cb8bf2c709b231daa5df","symbol":"600317.XSHG","name":"营口港","type":"CS","preclose":3.4,"low":3.4,"close":3.42,"volume":3562909,"date":20170929,"high":3.42,"open":3.4,"amount":12161623,"change":0.005882352941176476},{"_id":"59d0cb8bf2c709b231daa5e1","symbol":"600319.XSHG","name":"亚星化学","type":"CS","preclose":10.35,"low":10.26,"close":10.42,"volume":881300,"date":20170929,"high":10.5,"open":10.3,"amount":9184766,"change":0.006796116504854396},{"_id":"59d0cb8bf2c709b231daa5e0","symbol":"600318.XSHG","name":"新力金融","type":"CS","preclose":13.35,"low":13.25,"close":13.3,"volume":2478302,"date":20170929,"high":13.56,"open":13.42,"amount":33221068,"change":-0.003725782414306925},{"_id":"59d0cb8bf2c709b231daa5e4","symbol":"600322.XSHG","name":"天房发展","type":"CS","preclose":6.56,"low":6.44,"close":6.63,"volume":17573992,"date":20170929,"high":6.71,"open":6.54,"amount":116055417,"change":0.010703363914373131},{"_id":"59d0cb8bf2c709b231daa5e5","symbol":"600323.XSHG","name":"瀚蓝环境","type":"CS","preclose":14.32,"low":14.31,"close":14.53,"volume":3927319,"date":20170929,"high":14.57,"open":14.31,"amount":56907857,"change":0.014675052410901402},{"_id":"59d0cb8bf2c709b231daa5e2","symbol":"600320.XSHG","name":"振华重工","type":"CS","preclose":5.39,"low":5.37,"close":5.39,"volume":5274747,"date":20170929,"high":5.43,"open":5.39,"amount":28477853,"change":0},{"_id":"59d0cb8bf2c709b231daa5e3","symbol":"600321.XSHG","name":"国栋建设","type":"CS","preclose":4.82,"low":4.73,"close":4.77,"volume":23175029,"date":20170929,"high":4.87,"open":4.85,"amount":111113425,"change":-0.010309278350515611},{"_id":"59d0cb8bf2c709b231daa5e6","symbol":"600325.XSHG","name":"华发股份","type":"CS","preclose":7.69,"low":7.66,"close":7.67,"volume":13335618,"date":20170929,"high":7.75,"open":7.72,"amount":102592635,"change":-0.0025906735751295936},{"_id":"59d0cb8bf2c709b231daa5e7","symbol":"600326.XSHG","name":"西藏天路","type":"CS","preclose":10.74,"low":10.71,"close":10.81,"volume":15022249,"date":20170929,"high":10.86,"open":10.76,"amount":161927707,"change":0.006505576208178465},{"_id":"59d0cb8bf2c709b231daa5e8","symbol":"600327.XSHG","name":"大东方","type":"CS","preclose":8.35,"low":8.35,"close":8.42,"volume":2581740,"date":20170929,"high":8.44,"open":8.35,"amount":21700370,"change":0.008383233532934166},{"_id":"59d0cb8bf2c709b231daa5ea","symbol":"600329.XSHG","name":"中新药业","type":"CS","preclose":17.07,"low":17.03,"close":17.06,"volume":1512200,"date":20170929,"high":17.18,"open":17.06,"amount":25853752,"change":-0.0005861664712779346},{"_id":"59d0cb8bf2c709b231daa5eb","symbol":"600330.XSHG","name":"天通股份","type":"CS","preclose":10.71,"low":10.71,"close":10.81,"volume":27080319,"date":20170929,"high":11.08,"open":10.83,"amount":294449608,"change":0.00923361034164355},{"_id":"59d0cb8bf2c709b231daa5e9","symbol":"600328.XSHG","name":"兰太实业","type":"CS","preclose":13.21,"low":12.3,"close":12.59,"volume":30561492,"date":20170717,"high":13.29,"open":13.24,"amount":392741704,"change":-0.04682779456193361},{"_id":"59d0cb8bf2c709b231daa5ec","symbol":"600331.XSHG","name":"宏达股份","type":"CS","preclose":6.39,"low":6.2,"close":6.61,"volume":53850004,"date":20170911,"high":6.62,"open":6.33,"amount":348494607,"change":0.03475513428120073},{"_id":"59d0cb8bf2c709b231daa5ee","symbol":"600333.XSHG","name":"长春燃气","type":"CS","preclose":6.93,"low":6.93,"close":6.99,"volume":2566644,"date":20170929,"high":7.03,"open":6.94,"amount":17959038,"change":0.008645533141210446},{"_id":"59d0cb8bf2c709b231daa5ed","symbol":"600332.XSHG","name":"白云山","type":"CS","preclose":27.82,"low":27.67,"close":27.81,"volume":7557670,"date":20170929,"high":28.03,"open":27.84,"amount":210690458,"change":-0.00035919540229890673},{"_id":"59d0cb8bf2c709b231daa5f1","symbol":"600337.XSHG","name":"美克家居","type":"CS","preclose":6.41,"low":6.38,"close":6.46,"volume":9961589,"date":20170929,"high":6.59,"open":6.4,"amount":64584324,"change":0.007812499999999972},{"_id":"59d0cb8bf2c709b231daa5f3","symbol":"600339.XSHG","name":"中油工程","type":"CS","preclose":6.9,"low":6.85,"close":6.91,"volume":3308200,"date":20170929,"high":6.94,"open":6.88,"amount":22774827,"change":0.0014534883720929922},{"_id":"59d0cb8bf2c709b231daa5f2","symbol":"600338.XSHG","name":"西藏珠峰","type":"CS","preclose":48.69,"low":47.7,"close":49.19,"volume":2960290,"date":20170929,"high":49.35,"open":48.76,"amount":143459808,"change":0.010254306808859722},{"_id":"59d0cb8bf2c709b231daa5ef","symbol":"600335.XSHG","name":"国机汽车","type":"CS","preclose":14.1,"low":13.9,"close":14.03,"volume":7355778,"date":20170929,"high":14.22,"open":14,"amount":103192028,"change":-0.00500000000000002},{"_id":"59d0cb8bf2c709b231daa5f0","symbol":"600336.XSHG","name":"澳柯玛","type":"CS","preclose":5.89,"low":5.82,"close":5.84,"volume":6473001,"date":20170929,"high":5.93,"open":5.88,"amount":37979519,"change":-0.008503401360544187},{"_id":"59d0cb8bf2c709b231daa5f4","symbol":"600340.XSHG","name":"华夏幸福","type":"CS","preclose":30.81,"low":30.9,"close":31.08,"volume":11837308,"date":20170929,"high":31.19,"open":30.91,"amount":367606170,"change":0.00873503720478808},{"_id":"59d0cb8bf2c709b231daa5f5","symbol":"600343.XSHG","name":"航天动力","type":"CS","preclose":16.71,"low":16.74,"close":16.81,"volume":3515686,"date":20170929,"high":16.84,"open":16.78,"amount":59077561,"change":0.005959475566150051},{"_id":"59d0cb8bf2c709b231daa5f6","symbol":"600345.XSHG","name":"长江通信","type":"CS","preclose":27.47,"low":26.86,"close":30.2,"volume":34720955,"date":20170929,"high":30.22,"open":27,"amount":996981341,"change":0.10111111111111112},{"_id":"59d0cb8bf2c709b231daa5f7","symbol":"600346.XSHG","name":"恒力股份","type":"CS","preclose":9.27,"low":9.2,"close":9.29,"volume":5680864,"date":20170929,"high":9.36,"open":9.2,"amount":52781274,"change":0.0021739130434782145},{"_id":"59d0cb8bf2c709b231daa5f9","symbol":"600350.XSHG","name":"山东高速","type":"CS","preclose":5.95,"low":5.95,"close":6.07,"volume":15832574,"date":20170929,"high":6.08,"open":5.95,"amount":95836368,"change":0.020168067226890775},{"_id":"59d0cb8bf2c709b231daa5fb","symbol":"600352.XSHG","name":"浙江龙盛","type":"CS","preclose":10.19,"low":10.15,"close":10.26,"volume":18490088,"date":20170929,"high":10.28,"open":10.2,"amount":188851072,"change":0.006862745098039244},{"_id":"59d0cb8bf2c709b231daa5fc","symbol":"600353.XSHG","name":"旭光股份","type":"CS","preclose":7.56,"low":7.79,"close":8.32,"volume":18636021,"date":20170929,"high":8.32,"open":8,"amount":150913460,"change":0.09500000000000008},{"_id":"59d0cb8bf2c709b231daa5fe","symbol":"600355.XSHG","name":"精伦电子","type":"CS","preclose":8.72,"low":8.7,"close":8.76,"volume":3279442,"date":20170929,"high":8.83,"open":8.7,"amount":28800519,"change":0.00459770114942519},{"_id":"59d0cb8bf2c709b231daa600","symbol":"600357.XSHG","name":"承德钒钛","type":"CS","preclose":7.56,"low":7.3,"close":7.4,"volume":43202713,"date":20091215,"high":7.52,"open":7.46,"amount":319791513,"change":-0.021447721179624565},{"_id":"59d0cb8bf2c709b231daa5fa","symbol":"600351.XSHG","name":"亚宝药业","type":"CS","preclose":7.82,"low":7.83,"close":7.9,"volume":2289958,"date":20170929,"high":7.92,"open":7.86,"amount":18058401,"change":0.010178117048346065},{"_id":"59d0cb8bf2c709b231daa5f8","symbol":"600348.XSHG","name":"阳泉煤业","type":"CS","preclose":8.18,"low":8.09,"close":8.16,"volume":21667503,"date":20170929,"high":8.27,"open":8.14,"amount":176662474,"change":-0.0024570024570024045},{"_id":"59d0cb8bf2c709b231daa5ff","symbol":"600356.XSHG","name":"恒丰纸业","type":"CS","preclose":9.87,"low":9.89,"close":10.06,"volume":3372174,"date":20170929,"high":10.14,"open":9.89,"amount":33838307,"change":0.019211324570273133},{"_id":"59d0cb8bf2c709b231daa5fd","symbol":"600354.XSHG","name":"敦煌种业","type":"CS","preclose":8.45,"low":8.45,"close":8.51,"volume":8560867,"date":20170929,"high":8.57,"open":8.47,"amount":72797443,"change":0.007083825265643506},{"_id":"59d0cb8bf2c709b231daa601","symbol":"600358.XSHG","name":"国旅联合","type":"CS","preclose":7.16,"low":6.96,"close":7,"volume":7868599,"date":20170602,"high":7.21,"open":7.19,"amount":55412674,"change":-0.022253129346314345},{"_id":"59d0cb8bf2c709b231daa602","symbol":"600359.XSHG","name":"新农开发","type":"CS","preclose":7.7,"low":7.68,"close":7.79,"volume":4317626,"date":20170929,"high":7.8,"open":7.71,"amount":33467027,"change":0.011673151750972744},{"_id":"59d0cb8bf2c709b231daa603","symbol":"600360.XSHG","name":"华微电子","type":"CS","preclose":8.71,"low":8.7,"close":9.13,"volume":25010979,"date":20170929,"high":9.16,"open":8.7,"amount":224277499,"change":0.04827586206896551},{"_id":"59d0cb8bf2c709b231daa604","symbol":"600361.XSHG","name":"华联综超","type":"CS","preclose":5.87,"low":5.8,"close":5.84,"volume":4987924,"date":20170929,"high":5.91,"open":5.87,"amount":29132504,"change":-0.005110732538330536},{"_id":"59d0cb8bf2c709b231daa605","symbol":"600362.XSHG","name":"江西铜业","type":"CS","preclose":18.34,"low":18.32,"close":18.46,"volume":48298427,"date":20170929,"high":18.73,"open":18.68,"amount":894828020,"change":0.006423982869379069},{"_id":"59d0cb8bf2c709b231daa606","symbol":"600363.XSHG","name":"联创光电","type":"CS","preclose":14.57,"low":14.41,"close":14.42,"volume":9241644,"date":20170929,"high":14.61,"open":14.57,"amount":133962701,"change":-0.010295126973232694},{"_id":"59d0cb8bf2c709b231daa607","symbol":"600365.XSHG","name":"通葡股份","type":"CS","preclose":8.32,"low":8.23,"close":8.31,"volume":5238600,"date":20170929,"high":8.37,"open":8.31,"amount":43522830,"change":-0.00120336943441634},{"_id":"59d0cb8bf2c709b231daa608","symbol":"600366.XSHG","name":"宁波韵升","type":"CS","preclose":20.79,"low":20.55,"close":20.94,"volume":11076141,"date":20170929,"high":21.1,"open":20.86,"amount":230172492,"change":0.007190795781399911},{"_id":"59d0cb8bf2c709b231daa60b","symbol":"600369.XSHG","name":"西南证券","type":"CS","preclose":5.78,"low":5.78,"close":5.82,"volume":13678142,"date":20170929,"high":5.85,"open":5.78,"amount":79660077,"change":0.006920415224913501},{"_id":"59d0cb8bf2c709b231daa60d","symbol":"600371.XSHG","name":"万向德农","type":"CS","preclose":12.26,"low":12.26,"close":12.5,"volume":1954398,"date":20170929,"high":12.51,"open":12.33,"amount":24151793,"change":0.01946472019464722},{"_id":"59d0cb8bf2c709b231daa60c","symbol":"600370.XSHG","name":"三房巷","type":"CS","preclose":3.94,"low":3.93,"close":3.96,"volume":3976710,"date":20170929,"high":3.96,"open":3.93,"amount":15679827,"change":0.005089058524173033},{"_id":"59d0cb8bf2c709b231daa609","symbol":"600367.XSHG","name":"红星发展","type":"CS","preclose":13.89,"low":13.73,"close":14.22,"volume":14696761,"date":20170929,"high":14.26,"open":13.92,"amount":205479570,"change":0.023706896551724144},{"_id":"59d0cb8bf2c709b231daa60a","symbol":"600368.XSHG","name":"五洲交通","type":"CS","preclose":6.06,"low":6.04,"close":6.07,"volume":6005990,"date":20170929,"high":6.11,"open":6.08,"amount":36456400,"change":0.001644736842105374},{"_id":"59d0cb8bf2c709b231daa60e","symbol":"600372.XSHG","name":"中航电子","type":"CS","preclose":16.23,"low":16.16,"close":16.25,"volume":3970428,"date":20170929,"high":16.34,"open":16.21,"amount":64418362,"change":0.0012338062924120649},{"_id":"59d0cb8cf2c709b231daa60f","symbol":"600373.XSHG","name":"中文传媒","type":"CS","preclose":22.44,"low":22,"close":22.12,"volume":8189673,"date":20170929,"high":22.53,"open":22.45,"amount":182049436,"change":-0.014253897550111371},{"_id":"59d0cb8cf2c709b231daa610","symbol":"600375.XSHG","name":"华菱星马","type":"CS","preclose":6.81,"low":6.76,"close":7.22,"volume":40825903,"date":20170929,"high":7.49,"open":6.76,"amount":297589084,"change":0.06065088757396452},{"_id":"59d0cb8cf2c709b231daa611","symbol":"600376.XSHG","name":"首开股份","type":"CS","preclose":11.11,"low":11.05,"close":11.08,"volume":4975020,"date":20170929,"high":11.15,"open":11.11,"amount":55151385,"change":-0.002700270027002643},{"_id":"59d0cb8cf2c709b231daa612","symbol":"600377.XSHG","name":"宁沪高速","type":"CS","preclose":9.81,"low":9.79,"close":9.81,"volume":4302900,"date":20170929,"high":9.87,"open":9.82,"amount":42249216,"change":0},{"_id":"59d0cb8cf2c709b231daa615","symbol":"600380.XSHG","name":"健康元","type":"CS","preclose":9.67,"low":9.66,"close":9.77,"volume":14611513,"date":20170929,"high":9.82,"open":9.67,"amount":142474721,"change":0.010341261633919302},{"_id":"59d0cb8cf2c709b231daa616","symbol":"600381.XSHG","name":"青海春天","type":"CS","preclose":12.75,"low":12.75,"close":12.82,"volume":2223489,"date":20170929,"high":12.97,"open":12.79,"amount":28567504,"change":0.005473025801407372},{"_id":"59d0cb8cf2c709b231daa617","symbol":"600382.XSHG","name":"广东明珠","type":"CS","preclose":14.16,"low":14.08,"close":14.15,"volume":2492581,"date":20170929,"high":14.22,"open":14.21,"amount":35246890,"change":-0.0007037297677691616},{"_id":"59d0cb8cf2c709b231daa613","symbol":"600378.XSHG","name":"天科股份","type":"CS","preclose":13.11,"low":13.31,"close":13.65,"volume":10773927,"date":20170914,"high":13.85,"open":13.31,"amount":146576448,"change":0.04057099924868527},{"_id":"59d0cb8cf2c709b231daa61a","symbol":"600386.XSHG","name":"北巴传媒","type":"CS","preclose":6.71,"low":6.71,"close":6.75,"volume":4924940,"date":20170929,"high":6.81,"open":6.71,"amount":33382576,"change":0.005961251862891212},{"_id":"59d0cb8cf2c709b231daa61b","symbol":"600387.XSHG","name":"海越股份","type":"CS","preclose":11.66,"low":11.58,"close":11.61,"volume":2835191,"date":20170929,"high":11.79,"open":11.72,"amount":33073137,"change":-0.004266211604095623},{"_id":"59d0cb8cf2c709b231daa614","symbol":"600379.XSHG","name":"宝光股份","type":"CS","preclose":11.83,"low":11.83,"close":12.09,"volume":2944885,"date":20170929,"high":12.25,"open":11.89,"amount":35680820,"change":0.02186711522287635},{"_id":"59d0cb8cf2c709b231daa618","symbol":"600383.XSHG","name":"金地集团","type":"CS","preclose":11.43,"low":11.44,"close":11.47,"volume":15753706,"date":20170929,"high":11.62,"open":11.47,"amount":181639679,"change":0.003487358326068084},{"_id":"59d0cb8cf2c709b231daa619","symbol":"600385.XSHG","name":"山东金泰","type":"CS","preclose":13.85,"low":13.81,"close":14.07,"volume":1290475,"date":20170929,"high":14.12,"open":13.85,"amount":18050071,"change":0.015884476534296074},{"_id":"59d0cb8cf2c709b231daa61c","symbol":"600388.XSHG","name":"龙净环保","type":"CS","preclose":16.65,"low":16.43,"close":16.92,"volume":13358358,"date":20170929,"high":16.93,"open":16.7,"amount":223236073,"change":0.01616766467065887},{"_id":"59d0cb8cf2c709b231daa61e","symbol":"600390.XSHG","name":"五矿资本","type":"CS","preclose":13.61,"low":13.23,"close":13.81,"volume":30887160,"date":20170929,"high":13.88,"open":13.37,"amount":419882037,"change":0.014958863126402475},{"_id":"59d0cb8cf2c709b231daa61d","symbol":"600389.XSHG","name":"江山股份","type":"CS","preclose":19.18,"low":19.3,"close":21.05,"volume":12934118,"date":20170731,"high":21.1,"open":19.3,"amount":264798517,"change":0.0968911917098446},{"_id":"59d0cb8cf2c709b231daa61f","symbol":"600391.XSHG","name":"航发科技","type":"CS","preclose":28.43,"low":28.28,"close":28.34,"volume":6624355,"date":20170929,"high":28.69,"open":28.43,"amount":188253461,"change":-0.0031656700668308076},{"_id":"59d0cb8cf2c709b231daa621","symbol":"600393.XSHG","name":"粤泰股份","type":"CS","preclose":6.89,"low":6.85,"close":6.9,"volume":3234840,"date":20170929,"high":6.91,"open":6.89,"amount":22226584,"change":0.001451378809869474},{"_id":"59d0cb8cf2c709b231daa620","symbol":"600392.XSHG","name":"盛和资源","type":"CS","preclose":20.32,"low":20.32,"close":20.61,"volume":30943773,"date":20170929,"high":20.95,"open":20.55,"amount":638235547,"change":0.01411192214111918},{"_id":"59d0cb8cf2c709b231daa623","symbol":"600396.XSHG","name":"金山股份","type":"CS","preclose":3.87,"low":3.87,"close":3.91,"volume":1877885,"date":20170929,"high":3.92,"open":3.87,"amount":7321300,"change":0.010335917312661508},{"_id":"59d0cb8cf2c709b231daa624","symbol":"600397.XSHG","name":"安源煤业","type":"CS","preclose":4.46,"low":4.43,"close":4.47,"volume":4524000,"date":20170929,"high":4.5,"open":4.46,"amount":20206949,"change":0.0022421524663676653},{"_id":"59d0cb8cf2c709b231daa622","symbol":"600395.XSHG","name":"盘江股份","type":"CS","preclose":8.01,"low":7.99,"close":8.06,"volume":8750874,"date":20170929,"high":8.09,"open":8.03,"amount":70318080,"change":0.00622665006226659},{"_id":"59d0cb8cf2c709b231daa625","symbol":"600398.XSHG","name":"海澜之家","type":"CS","preclose":9.99,"low":9.92,"close":10.06,"volume":4751354,"date":20170929,"high":10.08,"open":9.98,"amount":47619726,"change":0.007014028056112252},{"_id":"59d0cb8cf2c709b231daa626","symbol":"600399.XSHG","name":"抚顺特钢","type":"CS","preclose":6.68,"low":6.66,"close":6.71,"volume":6667800,"date":20170929,"high":6.75,"open":6.67,"amount":44654110,"change":0.004497751124437818},{"_id":"59d0cb8cf2c709b231daa628","symbol":"600401.XSHG","name":"*ST海润","type":"CS","preclose":1.47,"low":1.46,"close":1.48,"volume":21335900,"date":20170929,"high":1.48,"open":1.47,"amount":31451706,"change":0.00680272108843538},{"_id":"59d0cb8cf2c709b231daa627","symbol":"600400.XSHG","name":"红豆股份","type":"CS","preclose":7.03,"low":6.99,"close":7.15,"volume":6559115,"date":20170929,"high":7.21,"open":7.02,"amount":46378384,"change":0.01709401709401711},{"_id":"59d0cb8cf2c709b231daa629","symbol":"600403.XSHG","name":"*ST大有","type":"CS","preclose":5.13,"low":5.14,"close":5.18,"volume":1943939,"date":20170929,"high":5.19,"open":5.14,"amount":10062084,"change":0.009727626459143934},{"_id":"59d0cb8cf2c709b231daa62a","symbol":"600405.XSHG","name":"动力源","type":"CS","preclose":8.41,"low":8.45,"close":8.98,"volume":37910430,"date":20170929,"high":9.11,"open":8.5,"amount":337375393,"change":0.0670588235294118},{"_id":"59d0cb8cf2c709b231daa62b","symbol":"600406.XSHG","name":"国电南瑞","type":"CS","preclose":16.46,"low":16.45,"close":16.52,"volume":16578615,"date":20170929,"high":16.64,"open":16.47,"amount":274215635,"change":0.0036429872495445494},{"_id":"59d0cb8cf2c709b231daa62f","symbol":"600415.XSHG","name":"小商品城","type":"CS","preclose":7.01,"low":7.02,"close":7.03,"volume":9425547,"date":20170929,"high":7.04,"open":7.02,"amount":66249905,"change":0.002849002849002915},{"_id":"59d0cb8cf2c709b231daa630","symbol":"600416.XSHG","name":"湘电股份","type":"CS","preclose":12.01,"low":11.98,"close":12.34,"volume":12310053,"date":20170929,"high":12.36,"open":11.98,"amount":151062106,"change":0.027545909849749587},{"_id":"59d0cb8cf2c709b231daa634","symbol":"600421.XSHG","name":"仰帆控股","type":"CS","preclose":14.67,"low":14.55,"close":14.77,"volume":976956,"date":20170929,"high":14.8,"open":14.55,"amount":14305679,"change":0.0068728522336769515},{"_id":"59d0cb8cf2c709b231daa62c","symbol":"600408.XSHG","name":"安泰集团","type":"CS","preclose":4.23,"low":4.17,"close":4.22,"volume":8055501,"date":20170929,"high":4.27,"open":4.23,"amount":34031155,"change":-0.0023640661938535874},{"_id":"59d0cb8cf2c709b231daa631","symbol":"600418.XSHG","name":"江淮汽车","type":"CS","preclose":10.88,"low":10.78,"close":11.27,"volume":61387692,"date":20170929,"high":11.62,"open":10.97,"amount":684255051,"change":0.035551504102096516},{"_id":"59d0cb8cf2c709b231daa635","symbol":"600422.XSHG","name":"昆药集团","type":"CS","preclose":11.73,"low":11.73,"close":11.82,"volume":4037595,"date":20170929,"high":11.84,"open":11.77,"amount":47580406,"change":0.007646559048428195},{"_id":"59d0cb8cf2c709b231daa62d","symbol":"600409.XSHG","name":"三友化工","type":"CS","preclose":11.51,"low":11.49,"close":11.7,"volume":23258262,"date":20170929,"high":11.71,"open":11.49,"amount":270414262,"change":0.01653611836379456},{"_id":"59d0cb8cf2c709b231daa632","symbol":"600419.XSHG","name":"天润乳业","type":"CS","preclose":58.54,"low":58.12,"close":62.96,"volume":3132383,"date":20170929,"high":64.1,"open":58.6,"amount":193186871,"change":0.07542662116040959},{"_id":"59d0cb8cf2c709b231daa62e","symbol":"600410.XSHG","name":"华胜天成","type":"CS","preclose":11.17,"low":11.02,"close":11.15,"volume":35967116,"date":20170929,"high":11.27,"open":11.1,"amount":399881722,"change":-0.0018018018018017634},{"_id":"59d0cb8cf2c709b231daa633","symbol":"600420.XSHG","name":"现代制药","type":"CS","preclose":14.87,"low":14.89,"close":15,"volume":1882877,"date":20170929,"high":15.05,"open":14.9,"amount":28217931,"change":0.008724832214765154},{"_id":"59d0cb8cf2c709b231daa636","symbol":"600423.XSHG","name":"*ST柳化","type":"CS","preclose":5.25,"low":5.24,"close":5.39,"volume":4525251,"date":20170929,"high":5.42,"open":5.25,"amount":24130970,"change":0.026666666666666606},{"_id":"59d0cb8cf2c709b231daa638","symbol":"600426.XSHG","name":"华鲁恒升","type":"CS","preclose":12.87,"low":12.67,"close":12.77,"volume":16153396,"date":20170929,"high":13.05,"open":12.91,"amount":207359344,"change":-0.007745933384972862},{"_id":"59d0cb8cf2c709b231daa639","symbol":"600428.XSHG","name":"中远海特","type":"CS","preclose":6.72,"low":6.6,"close":6.7,"volume":16539300,"date":20170929,"high":6.75,"open":6.72,"amount":110354572,"change":-0.0029761904761904127},{"_id":"59d0cb8cf2c709b231daa637","symbol":"600425.XSHG","name":"*ST青松","type":"CS","preclose":3.78,"low":3.75,"close":3.78,"volume":8463973,"date":20170929,"high":3.81,"open":3.78,"amount":31929060,"change":0},{"_id":"59d0cb8cf2c709b231daa63c","symbol":"600433.XSHG","name":"冠豪高新","type":"CS","preclose":6.08,"low":6.08,"close":6.11,"volume":10247519,"date":20170929,"high":6.22,"open":6.11,"amount":62937671,"change":0.0049099836333879295},{"_id":"59d0cb8cf2c709b231daa63a","symbol":"600429.XSHG","name":"三元股份","type":"CS","preclose":6.71,"low":6.69,"close":6.93,"volume":8273909,"date":20170929,"high":6.94,"open":6.7,"amount":56680141,"change":0.03283582089552235},{"_id":"59d0cb8cf2c709b231daa63b","symbol":"600432.XSHG","name":"*ST吉恩","type":"CS","preclose":6.64,"low":6.54,"close":6.74,"volume":27970838,"date":20170428,"high":6.85,"open":6.64,"amount":187016118,"change":0.015060240963855503},{"_id":"59d0cb8cf2c709b231daa63d","symbol":"600435.XSHG","name":"北方导航","type":"CS","preclose":14.57,"low":14.51,"close":14.59,"volume":13321825,"date":20170929,"high":14.67,"open":14.65,"amount":194255539,"change":0.0013651877133105512},{"_id":"59d0cb8cf2c709b231daa640","symbol":"600439.XSHG","name":"瑞贝卡","type":"CS","preclose":5.98,"low":5.96,"close":6.05,"volume":6461098,"date":20170929,"high":6.08,"open":5.99,"amount":39002547,"change":0.011686143572620935},{"_id":"59d0cb8cf2c709b231daa63e","symbol":"600436.XSHG","name":"片仔癀","type":"CS","preclose":59.01,"low":57.99,"close":58.26,"volume":7339179,"date":20170929,"high":59.49,"open":58.99,"amount":430861024,"change":-0.012714019325309373},{"_id":"59d0cb8cf2c709b231daa63f","symbol":"600438.XSHG","name":"通威股份","type":"CS","preclose":9.65,"low":9.35,"close":9.43,"volume":33176613,"date":20170929,"high":9.64,"open":9.63,"amount":313867424,"change":-0.022845275181723846},{"_id":"59d0cb8cf2c709b231daa641","symbol":"600444.XSHG","name":"国机通用","type":"CS","preclose":19.89,"low":19.19,"close":19.42,"volume":8893570,"date":20170929,"high":19.94,"open":19.81,"amount":172965140,"change":-0.02372539121655724},{"_id":"59d0cb8cf2c709b231daa642","symbol":"600446.XSHG","name":"金证股份","type":"CS","preclose":19.88,"low":19.72,"close":19.87,"volume":9157412,"date":20170929,"high":20.3,"open":19.87,"amount":182877848,"change":-0.0005032712632107705},{"_id":"59d0cb8df2c709b231daa643","symbol":"600448.XSHG","name":"华纺股份","type":"CS","preclose":6.02,"low":5.97,"close":6.11,"volume":2801194,"date":20170929,"high":6.12,"open":6,"amount":16951583,"change":0.015000000000000124},{"_id":"59d0cb8df2c709b231daa644","symbol":"600449.XSHG","name":"宁夏建材","type":"CS","preclose":12.86,"low":12.58,"close":12.73,"volume":10826390,"date":20170929,"high":13.08,"open":12.84,"amount":138465957,"change":-0.010124610591900235},{"_id":"59d0cb8df2c709b231daa645","symbol":"600452.XSHG","name":"涪陵电力","type":"CS","preclose":40.27,"low":40.05,"close":41.14,"volume":775257,"date":20170929,"high":41.26,"open":40.28,"amount":31703544,"change":0.021598808341608676},{"_id":"59d0cb8df2c709b231daa646","symbol":"600455.XSHG","name":"博通股份","type":"CS","preclose":37.3,"low":37.18,"close":37.77,"volume":185706,"date":20170929,"high":37.8,"open":37.21,"amount":6993197,"change":0.012631013168503251},{"_id":"59d0cb8df2c709b231daa649","symbol":"600459.XSHG","name":"贵研铂业","type":"CS","preclose":24.55,"low":24.6,"close":25.06,"volume":10029958,"date":20170929,"high":25.35,"open":24.86,"amount":251393145,"change":0.020514883346741675},{"_id":"59d0cb8df2c709b231daa64b","symbol":"600461.XSHG","name":"洪城水业","type":"CS","preclose":6.71,"low":6.66,"close":6.69,"volume":6958060,"date":20170929,"high":6.74,"open":6.72,"amount":46525309,"change":-0.0029761904761904127},{"_id":"59d0cb8df2c709b231daa647","symbol":"600456.XSHG","name":"宝钛股份","type":"CS","preclose":25.84,"low":25.1,"close":27.03,"volume":17808708,"date":20170929,"high":27.5,"open":25.85,"amount":476158625,"change":0.04603481624758225},{"_id":"59d0cb8df2c709b231daa648","symbol":"600458.XSHG","name":"时代新材","type":"CS","preclose":10.94,"low":10.88,"close":10.98,"volume":2378940,"date":20170929,"high":11.04,"open":10.96,"amount":26150796,"change":0.0036496350364964344},{"_id":"59d0cb8df2c709b231daa64a","symbol":"600460.XSHG","name":"士兰微","type":"CS","preclose":9.47,"low":9.13,"close":10.42,"volume":186932682,"date":20170929,"high":10.42,"open":9.31,"amount":1859569969,"change":0.10204081632653053},{"_id":"59d0cb8df2c709b231daa64c","symbol":"600462.XSHG","name":"九有股份","type":"CS","preclose":5.75,"low":5.71,"close":5.92,"volume":5919960,"date":20170929,"high":5.93,"open":5.77,"amount":34528427,"change":0.029462738301559783},{"_id":"59d0cb8df2c709b231daa64d","symbol":"600463.XSHG","name":"空港股份","type":"CS","preclose":14.89,"low":14.87,"close":14.95,"volume":1412164,"date":20170929,"high":15,"open":14.89,"amount":21058319,"change":0.0040295500335794975},{"_id":"59d0cb8df2c709b231daa64e","symbol":"600466.XSHG","name":"蓝光发展","type":"CS","preclose":8.89,"low":8.86,"close":8.9,"volume":9993948,"date":20170929,"high":8.99,"open":8.91,"amount":89164977,"change":0.001122334455667765},{"_id":"59d0cb8df2c709b231daa64f","symbol":"600467.XSHG","name":"好当家","type":"CS","preclose":3.55,"low":3.53,"close":3.55,"volume":9630535,"date":20170929,"high":3.58,"open":3.54,"amount":34251912,"change":0},{"_id":"59d0cb8df2c709b231daa650","symbol":"600468.XSHG","name":"百利电气","type":"CS","preclose":6.58640269385386,"low":6.486709413926707,"close":6.500001851250328,"volume":2294634,"date":20170515,"high":6.646218661810152,"open":6.639572443148341,"amount":15080463,"change":-0.013013013013013032},{"_id":"59d0cb8df2c709b231daa652","symbol":"600470.XSHG","name":"六国化工","type":"CS","preclose":6.69,"low":6.33,"close":6.41,"volume":19081608,"date":20170929,"high":6.64,"open":6.64,"amount":122965344,"change":-0.04216867469879522},{"_id":"59d0cb8df2c709b231daa651","symbol":"600469.XSHG","name":"风神股份","type":"CS","preclose":8.57,"low":8.45,"close":8.68,"volume":11491580,"date":20170929,"high":8.89,"open":8.57,"amount":100128932,"change":0.01283547257876306},{"_id":"59d0cb8df2c709b231daa657","symbol":"600478.XSHG","name":"科力远","type":"CS","preclose":10.02,"low":9.93,"close":9.99,"volume":14599872,"date":20170929,"high":10.22,"open":10.02,"amount":147170516,"change":-0.0029940119760478406},{"_id":"59d0cb8df2c709b231daa656","symbol":"600477.XSHG","name":"杭萧钢构","type":"CS","preclose":12.51,"low":12.5,"close":12.84,"volume":21309972,"date":20170929,"high":12.94,"open":12.6,"amount":271566890,"change":0.026190476190476198},{"_id":"59d0cb8df2c709b231daa653","symbol":"600472.XSHG","name":"包头铝业","type":"CS","preclose":52.12,"low":50.68,"close":51.82,"volume":7089377,"date":20071220,"high":52.52,"open":51.9,"amount":367689694,"change":-0.005780346820809194},{"_id":"59d0cb8df2c709b231daa65c","symbol":"600483.XSHG","name":"福能股份","type":"CS","preclose":9.08,"low":9.09,"close":9.11,"volume":1733800,"date":20170929,"high":9.18,"open":9.1,"amount":15822331,"change":0.0032967032967032264},{"_id":"59d0cb8df2c709b231daa65b","symbol":"600482.XSHG","name":"中国动力","type":"CS","preclose":24.89,"low":24.92,"close":25.04,"volume":5446204,"date":20170929,"high":25.26,"open":24.95,"amount":136510381,"change":0.006012024048096136},{"_id":"59d0cb8df2c709b231daa658","symbol":"600479.XSHG","name":"千金药业","type":"CS","preclose":13.39,"low":13.36,"close":13.45,"volume":1328415,"date":20170929,"high":13.47,"open":13.39,"amount":17828582,"change":0.004480955937266521},{"_id":"59d0cb8df2c709b231daa654","symbol":"600475.XSHG","name":"华光股份","type":"CS","preclose":17.91,"low":17.87,"close":17.99,"volume":1001839,"date":20170929,"high":18.08,"open":17.87,"amount":18043422,"change":0.004476776720760956},{"_id":"59d0cb8df2c709b231daa655","symbol":"600476.XSHG","name":"湘邮科技","type":"CS","preclose":22.34,"low":22.25,"close":22.41,"volume":1246435,"date":20170929,"high":22.6,"open":22.25,"amount":27954802,"change":0.0031460674157303497},{"_id":"59d0cb8df2c709b231daa65a","symbol":"600481.XSHG","name":"双良节能","type":"CS","preclose":4.87,"low":4.86,"close":4.94,"volume":4547922,"date":20170929,"high":4.96,"open":4.86,"amount":22390187,"change":0.014403292181070016},{"_id":"59d0cb8df2c709b231daa659","symbol":"600480.XSHG","name":"凌云股份","type":"CS","preclose":18.41,"low":18.35,"close":18.43,"volume":5049229,"date":20170929,"high":18.53,"open":18.38,"amount":93020349,"change":0.0010881392818280508},{"_id":"59d0cb8df2c709b231daa65d","symbol":"600485.XSHG","name":"信威集团","type":"CS","preclose":16.209901274455735,"low":14.59090990179123,"close":14.59090990179123,"volume":97804441,"date":20161223,"high":16.359807883035785,"open":16.209901274455735,"amount":1470195288,"change":-0.09987669543773112},{"_id":"59d0cb8df2c709b231daa65e","symbol":"600486.XSHG","name":"扬农化工","type":"CS","preclose":39.08,"low":38.9,"close":38.95,"volume":1798927,"date":20170929,"high":39.29,"open":39.18,"amount":70304379,"change":-0.003318019397651747},{"_id":"59d0cb8df2c709b231daa65f","symbol":"600487.XSHG","name":"亨通光电","type":"CS","preclose":34.38,"low":34.36,"close":34.4,"volume":34828217,"date":20170929,"high":35.32,"open":34.5,"amount":1211213301,"change":0.0005797101449274209},{"_id":"59d0cb8df2c709b231daa660","symbol":"600488.XSHG","name":"天药股份","type":"CS","preclose":5.42,"low":5.4,"close":5.44,"volume":1255100,"date":20170929,"high":5.46,"open":5.4,"amount":6822814,"change":0.003703703703703789},{"_id":"59d0cb8df2c709b231daa661","symbol":"600489.XSHG","name":"中金黄金","type":"CS","preclose":10.57,"low":10.57,"close":10.72,"volume":17465449,"date":20170929,"high":10.73,"open":10.59,"amount":185854254,"change":0.014164305949008532},{"_id":"59d0cb8df2c709b231daa665","symbol":"600495.XSHG","name":"晋西车轴","type":"CS","preclose":7.02,"low":7.02,"close":7.04,"volume":7928498,"date":20170929,"high":7.07,"open":7.03,"amount":55840700,"change":0.0028449502133713316},{"_id":"59d0cb8df2c709b231daa662","symbol":"600490.XSHG","name":"鹏欣资源","type":"CS","preclose":10.58,"low":10.63,"close":11.05,"volume":171259817,"date":20170929,"high":11.42,"open":10.73,"amount":1890909166,"change":0.043802423112767996},{"_id":"59d0cb8df2c709b231daa664","symbol":"600493.XSHG","name":"凤竹纺织","type":"CS","preclose":10.01,"low":9.98,"close":10.09,"volume":1698688,"date":20170929,"high":10.09,"open":10.02,"amount":17051746,"change":0.007984031936127753},{"_id":"59d0cb8df2c709b231daa667","symbol":"600497.XSHG","name":"驰宏锌锗","type":"CS","preclose":7.33,"low":7.37,"close":7.47,"volume":45290344,"date":20170929,"high":7.53,"open":7.38,"amount":337513639,"change":0.018970189701896976},{"_id":"59d0cb8df2c709b231daa663","symbol":"600491.XSHG","name":"龙元建设","type":"CS","preclose":11,"low":11.08,"close":11.34,"volume":13288323,"date":20170929,"high":11.43,"open":11.09,"amount":149933926,"change":0.03065825067628493},{"_id":"59d0cb8df2c709b231daa669","symbol":"600499.XSHG","name":"科达洁能","type":"CS","preclose":12.06,"low":11.47,"close":11.51,"volume":86785708,"date":20170929,"high":12.22,"open":12.03,"amount":1022762286,"change":-0.045719035743973464},{"_id":"59d0cb8df2c709b231daa666","symbol":"600496.XSHG","name":"精工钢构","type":"CS","preclose":5.67,"low":5.64,"close":5.76,"volume":61809360,"date":20170929,"high":5.79,"open":5.67,"amount":352707130,"change":0.015873015873015848},{"_id":"59d0cb8df2c709b231daa668","symbol":"600498.XSHG","name":"烽火通信","type":"CS","preclose":31.9,"low":32.02,"close":32.6,"volume":41432596,"date":20170929,"high":33.99,"open":32.25,"amount":1360146922,"change":0.021705426356589234},{"_id":"59d0cb8df2c709b231daa66a","symbol":"600500.XSHG","name":"中化国际","type":"CS","preclose":10.23,"low":10.2,"close":10.26,"volume":6033001,"date":20170929,"high":10.35,"open":10.25,"amount":62139893,"change":0.0029268292682926205},{"_id":"59d0cb8df2c709b231daa66b","symbol":"600501.XSHG","name":"航天晨光","type":"CS","preclose":14.13,"low":14.09,"close":14.17,"volume":2188100,"date":20170929,"high":14.19,"open":14.12,"amount":30987200,"change":0.0028328611898016396},{"_id":"59d0cb8df2c709b231daa66c","symbol":"600502.XSHG","name":"安徽水利","type":"CS","preclose":8.24,"low":8.19,"close":8.24,"volume":8532402,"date":20170929,"high":8.3,"open":8.25,"amount":70321395,"change":0},{"_id":"59d0cb8df2c709b231daa66d","symbol":"600503.XSHG","name":"华丽家族","type":"CS","preclose":7.72,"low":7.6,"close":7.71,"volume":37730876,"date":20170929,"high":7.8,"open":7.77,"amount":290682678,"change":-0.0012870012870012596},{"_id":"59d0cb8df2c709b231daa66e","symbol":"600505.XSHG","name":"西昌电力","type":"CS","preclose":8.44,"low":8.39,"close":8.47,"volume":1497800,"date":20170929,"high":8.51,"open":8.43,"amount":12641972,"change":0.0035587188612100995},{"_id":"59d0cb8df2c709b231daa66f","symbol":"600506.XSHG","name":"香梨股份","type":"CS","preclose":17.65,"low":17.5,"close":17.83,"volume":750804,"date":20170929,"high":17.9,"open":17.5,"amount":13307154,"change":0.01028571428571427},{"_id":"59d0cb8df2c709b231daa671","symbol":"600508.XSHG","name":"上海能源","type":"CS","preclose":12.89,"low":12.9,"close":12.94,"volume":2297219,"date":20170929,"high":13.02,"open":12.9,"amount":29715788,"change":0.003875968992247979},{"_id":"59d0cb8df2c709b231daa673","symbol":"600510.XSHG","name":"黑牡丹","type":"CS","preclose":7.57,"low":7.57,"close":7.65,"volume":1363852,"date":20170929,"high":7.68,"open":7.61,"amount":10396184,"change":0.010512483574244424},{"_id":"59d0cb8df2c709b231daa674","symbol":"600511.XSHG","name":"国药股份","type":"CS","preclose":29.69,"low":29.7,"close":29.83,"volume":3029976,"date":20170929,"high":30.02,"open":29.78,"amount":90547206,"change":0.004701141705842747},{"_id":"59d0cb8df2c709b231daa676","symbol":"600513.XSHG","name":"联环药业","type":"CS","preclose":10.33,"low":10.33,"close":10.47,"volume":1875830,"date":20170929,"high":10.48,"open":10.38,"amount":19552009,"change":0.013487475915221633},{"_id":"59d0cb8df2c709b231daa677","symbol":"600515.XSHG","name":"海航基础","type":"CS","preclose":14.51,"low":14.35,"close":14.4,"volume":4996822,"date":20170929,"high":14.63,"open":14.51,"amount":72381612,"change":-0.007580978635423807},{"_id":"59d0cb8df2c709b231daa672","symbol":"600509.XSHG","name":"天富能源","type":"CS","preclose":7.58,"low":7.56,"close":7.58,"volume":4701801,"date":20170929,"high":7.63,"open":7.57,"amount":35703301,"change":0},{"_id":"59d0cb8df2c709b231daa670","symbol":"600507.XSHG","name":"方大特钢","type":"CS","preclose":12.97,"low":12.6,"close":12.92,"volume":24318387,"date":20170929,"high":13.24,"open":12.9,"amount":313782685,"change":-0.003875968992248117},{"_id":"59d0cb8df2c709b231daa675","symbol":"600512.XSHG","name":"腾达建设","type":"CS","preclose":4.89,"low":4.83,"close":4.88,"volume":4976800,"date":20170929,"high":4.88,"open":4.86,"amount":24156820,"change":-0.0020576131687242358},{"_id":"59d0cb8ef2c709b231daa678","symbol":"600516.XSHG","name":"方大炭素","type":"CS","preclose":30.18,"low":29.88,"close":30.55,"volume":61548991,"date":20170929,"high":30.65,"open":29.95,"amount":1865221540,"change":0.01235392320534227},{"_id":"59d0cb8ef2c709b231daa679","symbol":"600517.XSHG","name":"置信电气","type":"CS","preclose":7.05,"low":7.03,"close":7.06,"volume":3009475,"date":20170929,"high":7.1,"open":7.05,"amount":21244287,"change":0.0014184397163120265},{"_id":"59d0cb8ef2c709b231daa67a","symbol":"600518.XSHG","name":"康美药业","type":"CS","preclose":20.11,"low":20,"close":20.08,"volume":7674280,"date":20170929,"high":20.21,"open":20.03,"amount":154528918,"change":-0.001497753369945139},{"_id":"59d0cb8ef2c709b231daa67b","symbol":"600519.XSHG","name":"贵州茅台","type":"CS","preclose":518.46,"low":515.5,"close":517.64,"volume":2243622,"date":20170929,"high":525.88,"open":516,"amount":1166403112,"change":-0.0015891472868218024},{"_id":"59d0cb8ef2c709b231daa67f","symbol":"600523.XSHG","name":"贵航股份","type":"CS","preclose":18.98,"low":18.96,"close":18.98,"volume":1623100,"date":20170929,"high":19.12,"open":18.99,"amount":30882132,"change":0},{"_id":"59d0cb8ef2c709b231daa67e","symbol":"600522.XSHG","name":"中天科技","type":"CS","preclose":14.29,"low":14.22,"close":14.29,"volume":138423218,"date":20170929,"high":14.89,"open":14.34,"amount":2002837911,"change":0},{"_id":"59d0cb8ef2c709b231daa680","symbol":"600525.XSHG","name":"长园集团","type":"CS","preclose":19.73,"low":19.6,"close":19.9,"volume":10280437,"date":20170929,"high":20.32,"open":19.65,"amount":205135431,"change":0.008651399491094055},{"_id":"59d0cb8ef2c709b231daa683","symbol":"600528.XSHG","name":"中铁工业","type":"CS","preclose":13.75,"low":13.68,"close":13.72,"volume":8021289,"date":20170929,"high":13.83,"open":13.77,"amount":110300249,"change":-0.0021786492374727207},{"_id":"59d0cb8ef2c709b231daa684","symbol":"600529.XSHG","name":"山东药玻","type":"CS","preclose":21.35,"low":21.37,"close":21.66,"volume":1464340,"date":20170929,"high":21.72,"open":21.37,"amount":31612246,"change":0.014506317267196945},{"_id":"59d0cb8ef2c709b231daa67c","symbol":"600520.XSHG","name":"中发科技","type":"CS","preclose":17.51,"low":17.4,"close":17.56,"volume":1081400,"date":20170929,"high":17.87,"open":17.55,"amount":19039766,"change":0.002849002849002687},{"_id":"59d0cb8ef2c709b231daa67d","symbol":"600521.XSHG","name":"华海药业","type":"CS","preclose":22.68,"low":22,"close":22.42,"volume":2776129,"date":20170929,"high":22.85,"open":22.5,"amount":62567939,"change":-0.011555555555555467},{"_id":"59d0cb8ef2c709b231daa681","symbol":"600526.XSHG","name":"菲达环保","type":"CS","preclose":10.67,"low":10.66,"close":10.77,"volume":4912293,"date":20170929,"high":10.84,"open":10.78,"amount":52839142,"change":0.009276437847866387},{"_id":"59d0cb8ef2c709b231daa682","symbol":"600527.XSHG","name":"江南高纤","type":"CS","preclose":5.5,"low":5.47,"close":5.49,"volume":4596715,"date":20170929,"high":5.52,"open":5.52,"amount":25258274,"change":-0.0018115942028985121},{"_id":"59d0cb8ef2c709b231daa685","symbol":"600530.XSHG","name":"交大昂立","type":"CS","preclose":6.27,"low":6.23,"close":6.31,"volume":8928712,"date":20170929,"high":6.33,"open":6.27,"amount":56057890,"change":0.006379585326953754},{"_id":"59d0cb8ef2c709b231daa686","symbol":"600531.XSHG","name":"豫光金铅","type":"CS","preclose":8.02,"low":8.04,"close":8.23,"volume":12756299,"date":20170929,"high":8.24,"open":8.04,"amount":104012114,"change":0.026119402985074737},{"_id":"59d0cb8ef2c709b231daa687","symbol":"600532.XSHG","name":"宏达矿业","type":"CS","preclose":11.59,"low":11.57,"close":11.6,"volume":1843001,"date":20170929,"high":11.71,"open":11.6,"amount":21448701,"change":0.000862068965517223},{"_id":"59d0cb8ef2c709b231daa688","symbol":"600533.XSHG","name":"栖霞建设","type":"CS","preclose":6.01,"low":5.98,"close":6.06,"volume":9073293,"date":20170929,"high":6.08,"open":5.98,"amount":54858900,"change":0.008361204013377897},{"_id":"59d0cb8ef2c709b231daa689","symbol":"600535.XSHG","name":"天士力","type":"CS","preclose":35.07,"low":34.87,"close":35.15,"volume":4628390,"date":20170929,"high":35.23,"open":35.19,"amount":161940591,"change":0.002273373117362839},{"_id":"59d0cb8ef2c709b231daa68a","symbol":"600536.XSHG","name":"中国软件","type":"CS","preclose":18.8,"low":18.72,"close":18.88,"volume":3760183,"date":20170929,"high":19.08,"open":18.8,"amount":71046875,"change":0.004255319148936079},{"_id":"59d0cb8ef2c709b231daa68b","symbol":"600537.XSHG","name":"亿晶光电","type":"CS","preclose":5.11,"low":5.11,"close":5.15,"volume":8161990,"date":20170929,"high":5.2,"open":5.11,"amount":42114383,"change":0.007827788649706464},{"_id":"59d0cb8ef2c709b231daa68c","symbol":"600538.XSHG","name":"国发股份","type":"CS","preclose":6.46,"low":6.35,"close":6.4,"volume":5510400,"date":20170929,"high":6.47,"open":6.44,"amount":35250969,"change":-0.009316770186335343},{"_id":"59d0cb8ef2c709b231daa68d","symbol":"600539.XSHG","name":"狮头股份","type":"CS","preclose":17.69,"low":17.6,"close":17.72,"volume":1216505,"date":20170929,"high":17.76,"open":17.68,"amount":21516571,"change":0.0016968325791853838},{"_id":"59d0cb8ef2c709b231daa68e","symbol":"600540.XSHG","name":"*ST新赛","type":"CS","preclose":5.28,"low":5.28,"close":5.4,"volume":3126766,"date":20170929,"high":5.41,"open":5.28,"amount":16762355,"change":0.022727272727272745},{"_id":"59d0cb8ef2c709b231daa68f","symbol":"600543.XSHG","name":"莫高股份","type":"CS","preclose":11.5,"low":11.49,"close":11.58,"volume":2453527,"date":20170929,"high":11.72,"open":11.5,"amount":28426789,"change":0.006956521739130441},{"_id":"59d0cb8ef2c709b231daa690","symbol":"600545.XSHG","name":"新疆城建","type":"CS","preclose":10.41,"low":10.4,"close":10.42,"volume":4265612,"date":20170929,"high":10.53,"open":10.45,"amount":44583834,"change":0.0009569377990430418},{"_id":"59d0cb8ef2c709b231daa691","symbol":"600546.XSHG","name":"山煤国际","type":"CS","preclose":5.5,"low":5.45,"close":5.53,"volume":8670118,"date":20170929,"high":5.57,"open":5.49,"amount":47687646,"change":0.005464480874316985},{"_id":"59d0cb8ef2c709b231daa692","symbol":"600547.XSHG","name":"山东黄金","type":"CS","preclose":31.19,"low":31.18,"close":31.43,"volume":7974622,"date":20170929,"high":31.45,"open":31.18,"amount":249712120,"change":0.007697241821680514},{"_id":"59d0cb8ef2c709b231daa693","symbol":"600548.XSHG","name":"深高速","type":"CS","preclose":9.68,"low":9.63,"close":9.64,"volume":1529500,"date":20170929,"high":9.7,"open":9.65,"amount":14762818,"change":-0.004145077720207165},{"_id":"59d0cb8ef2c709b231daa694","symbol":"600549.XSHG","name":"厦门钨业","type":"CS","preclose":31.94,"low":31.33,"close":32.13,"volume":19359586,"date":20170929,"high":32.48,"open":32.22,"amount":616597189,"change":0.005896958410924931},{"_id":"59d0cb8ef2c709b231daa695","symbol":"600550.XSHG","name":"保变电气","type":"CS","preclose":8.72,"low":8.81,"close":8.87,"volume":9399018,"date":20170929,"high":8.89,"open":8.81,"amount":83292389,"change":0.017026106696935137},{"_id":"59d0cb8ef2c709b231daa696","symbol":"600551.XSHG","name":"时代出版","type":"CS","preclose":14.54,"low":14.15,"close":14.27,"volume":3743859,"date":20170926,"high":14.54,"open":14.49,"amount":53677803,"change":-0.018633540372670777},{"_id":"59d0cb8ef2c709b231daa697","symbol":"600552.XSHG","name":"凯盛科技","type":"CS","preclose":9.3,"low":9.22,"close":9.38,"volume":8001168,"date":20170929,"high":9.42,"open":9.25,"amount":74831137,"change":0.008648648648648656},{"_id":"59d0cb8ef2c709b231daa698","symbol":"600553.XSHG","name":"太行水泥","type":"CS","preclose":14.54,"low":14.2,"close":14.98,"volume":19667385,"date":20110201,"high":15.88,"open":14.2,"amount":291744712,"change":0.030985915492957837},{"_id":"59d0cb8ef2c709b231daa69c","symbol":"600558.XSHG","name":"大西洋","type":"CS","preclose":7.75,"low":7.72,"close":7.76,"volume":17015645,"date":20170929,"high":7.98,"open":7.78,"amount":132932981,"change":0.001285347043701772},{"_id":"59d0cb8ef2c709b231daa69b","symbol":"600557.XSHG","name":"康缘药业","type":"CS","preclose":15.25,"low":15.2,"close":15.3,"volume":2097727,"date":20170929,"high":15.36,"open":15.28,"amount":32077722,"change":0.0032722513089005704},{"_id":"59d0cb8ef2c709b231daa69d","symbol":"600559.XSHG","name":"老白干酒","type":"CS","preclose":22.410875823052834,"low":22.351272429906416,"close":22.540016508203404,"volume":2131905,"date":20170120,"high":22.639355496780766,"open":22.540016508203404,"amount":48007630,"change":0.0057293962097840516},{"_id":"59d0cb8ef2c709b231daa699","symbol":"600555.XSHG","name":"海航创新","type":"CS","preclose":5.73,"low":5.72,"close":5.79,"volume":7155415,"date":20170929,"high":5.83,"open":5.75,"amount":41377423,"change":0.010434782608695584},{"_id":"59d0cb8ef2c709b231daa69f","symbol":"600561.XSHG","name":"江西长运","type":"CS","preclose":9.43,"low":9.42,"close":9.52,"volume":1356751,"date":20170929,"high":9.54,"open":9.45,"amount":12864714,"change":0.009523809523809509},{"_id":"59d0cb8ef2c709b231daa69a","symbol":"600556.XSHG","name":"ST慧球","type":"CS","preclose":8.25,"low":8.14,"close":8.39,"volume":6829155,"date":20170929,"high":8.51,"open":8.25,"amount":56633688,"change":0.016969696969697037},{"_id":"59d0cb8ef2c709b231daa69e","symbol":"600560.XSHG","name":"金自天正","type":"CS","preclose":12.67,"low":12.61,"close":12.69,"volume":1423200,"date":20170929,"high":12.79,"open":12.66,"amount":18071829,"change":0.0015797788309636315},{"_id":"59d0cb8ef2c709b231daa6a0","symbol":"600562.XSHG","name":"国睿科技","type":"CS","preclose":26.5,"low":26.32,"close":26.5,"volume":3306675,"date":20170929,"high":26.65,"open":26.4,"amount":87613195,"change":0},{"_id":"59d0cb8ef2c709b231daa6a1","symbol":"600563.XSHG","name":"法拉电子","type":"CS","preclose":58.78,"low":57.75,"close":57.8,"volume":2046293,"date":20170929,"high":59.48,"open":58.6,"amount":120200340,"change":-0.016723549488054674},{"_id":"59d0cb8ef2c709b231daa6a2","symbol":"600565.XSHG","name":"迪马股份","type":"CS","preclose":5.7,"low":5.65,"close":5.7,"volume":12876927,"date":20170929,"high":5.8,"open":5.69,"amount":73831411,"change":0},{"_id":"59d0cb8ef2c709b231daa6a3","symbol":"600566.XSHG","name":"济川药业","type":"CS","preclose":37.05,"low":36.81,"close":36.86,"volume":1126320,"date":20170929,"high":37.35,"open":37.26,"amount":41803426,"change":-0.0050993022007514155},{"_id":"59d0cb8ef2c709b231daa6a6","symbol":"600569.XSHG","name":"安阳钢铁","type":"CS","preclose":5.32,"low":5.21,"close":5.33,"volume":146100084,"date":20170929,"high":5.44,"open":5.24,"amount":777109909,"change":0.0019083969465648447},{"_id":"59d0cb8ef2c709b231daa6a7","symbol":"600570.XSHG","name":"恒生电子","type":"CS","preclose":50.92,"low":50.87,"close":51.04,"volume":7065911,"date":20170929,"high":51.59,"open":50.88,"amount":361681358,"change":0.0023584905660376855},{"_id":"59d0cb8ef2c709b231daa6a5","symbol":"600568.XSHG","name":"中珠医疗","type":"CS","preclose":6.97,"low":6.91,"close":7.08,"volume":16279339,"date":20170929,"high":7.14,"open":6.91,"amount":114119710,"change":0.015918958031837963},{"_id":"59d0cb8ef2c709b231daa6ab","symbol":"600575.XSHG","name":"皖江物流","type":"CS","preclose":4.4,"low":4.36,"close":4.45,"volume":8235317,"date":20170929,"high":4.48,"open":4.41,"amount":36478061,"change":0.011337868480725584},{"_id":"59d0cb8ef2c709b231daa6a8","symbol":"600571.XSHG","name":"信雅达","type":"CS","preclose":13.78,"low":13.75,"close":13.84,"volume":4028602,"date":20170929,"high":13.92,"open":13.75,"amount":55649878,"change":0.0043636363636364},{"_id":"59d0cb8ef2c709b231daa6aa","symbol":"600573.XSHG","name":"惠泉啤酒","type":"CS","preclose":10.06,"low":10.09,"close":10.4,"volume":1639450,"date":20170929,"high":10.45,"open":10.1,"amount":16873717,"change":0.03366336633663365},{"_id":"59d0cb8ef2c709b231daa6a4","symbol":"600567.XSHG","name":"山鹰纸业","type":"CS","preclose":5.32,"low":5.31,"close":5.48,"volume":105969041,"date":20170929,"high":5.48,"open":5.31,"amount":575166193,"change":0.030131826741996263},{"_id":"59d0cb8ef2c709b231daa6ac","symbol":"600576.XSHG","name":"祥源文化","type":"CS","preclose":10.19,"low":9.96,"close":10.09,"volume":7433747,"date":20170929,"high":10.16,"open":9.97,"amount":74864927,"change":-0.0100300902708124},{"_id":"59d0cb8ef2c709b231daa6a9","symbol":"600572.XSHG","name":"康恩贝","type":"CS","preclose":7.01,"low":7,"close":7.07,"volume":7940001,"date":20170929,"high":7.08,"open":7.04,"amount":55849151,"change":0.008522727272727343},{"_id":"59d0cb8ff2c709b231daa6ad","symbol":"600577.XSHG","name":"精达股份","type":"CS","preclose":4.28,"low":4.28,"close":4.33,"volume":8488002,"date":20170929,"high":4.34,"open":4.28,"amount":36700566,"change":0.011682242990654164},{"_id":"59d0cb8ff2c709b231daa6af","symbol":"600579.XSHG","name":"天华院","type":"CS","preclose":14.59,"low":14.53,"close":14.65,"volume":737865,"date":20170630,"high":14.72,"open":14.63,"amount":10800256,"change":0.004101161995898872},{"_id":"59d0cb8ff2c709b231daa6b0","symbol":"600580.XSHG","name":"卧龙电气","type":"CS","preclose":8.11,"low":8.1,"close":8.19,"volume":9300561,"date":20170929,"high":8.29,"open":8.15,"amount":76243882,"change":0.009815950920245406},{"_id":"59d0cb8ff2c709b231daa6b1","symbol":"600581.XSHG","name":"八一钢铁","type":"CS","preclose":13.29,"low":12.89,"close":13.14,"volume":64396903,"date":20170713,"high":13.36,"open":13.18,"amount":846645193,"change":-0.011380880121395947},{"_id":"59d0cb8ff2c709b231daa6b2","symbol":"600582.XSHG","name":"天地科技","type":"CS","preclose":5.03,"low":5.03,"close":5.19,"volume":31284092,"date":20170929,"high":5.22,"open":5.03,"amount":161167308,"change":0.03180914512922468},{"_id":"59d0cb8ff2c709b231daa6ae","symbol":"600578.XSHG","name":"京能电力","type":"CS","preclose":4.12,"low":4.09,"close":4.11,"volume":4961606,"date":20170929,"high":4.13,"open":4.12,"amount":20387660,"change":-0.0024271844660193657},{"_id":"59d0cb8ff2c709b231daa6b3","symbol":"600583.XSHG","name":"海油工程","type":"CS","preclose":6.17,"low":6.16,"close":6.16,"volume":6138349,"date":20170929,"high":6.2,"open":6.18,"amount":37950496,"change":-0.001618122977346244},{"_id":"59d0cb8ff2c709b231daa6b7","symbol":"600587.XSHG","name":"新华医疗","type":"CS","preclose":17.65,"low":17.63,"close":17.81,"volume":2363733,"date":20170929,"high":18.02,"open":17.69,"amount":42214693,"change":0.009044657998869426},{"_id":"59d0cb8ff2c709b231daa6b6","symbol":"600586.XSHG","name":"金晶科技","type":"CS","preclose":5.1,"low":5.07,"close":5.13,"volume":8127991,"date":20170929,"high":5.15,"open":5.1,"amount":41575304,"change":0.00588235294117652},{"_id":"59d0cb8ff2c709b231daa6b8","symbol":"600588.XSHG","name":"用友网络","type":"CS","preclose":24,"low":23.59,"close":23.66,"volume":7957080,"date":20170929,"high":24.15,"open":24,"amount":189354583,"change":-0.01416666666666666},{"_id":"59d0cb8ff2c709b231daa6b4","symbol":"600584.XSHG","name":"长电科技","type":"CS","preclose":17.68,"low":17.19,"close":17.3,"volume":18830201,"date":20170919,"high":17.82,"open":17.72,"amount":329971372,"change":-0.021444695259593624},{"_id":"59d0cb8ff2c709b231daa6b5","symbol":"600585.XSHG","name":"海螺水泥","type":"CS","preclose":25.35,"low":24.62,"close":24.97,"volume":27061716,"date":20170929,"high":25.38,"open":25.29,"amount":674727208,"change":-0.015025701858442174},{"_id":"59d0cb8ff2c709b231daa6b9","symbol":"600589.XSHG","name":"广东榕泰","type":"CS","preclose":7.13,"low":7.14,"close":7.24,"volume":4205314,"date":20170929,"high":7.25,"open":7.16,"amount":30318435,"change":0.015363128491620156},{"_id":"59d0cb8ff2c709b231daa6ba","symbol":"600590.XSHG","name":"泰豪科技","type":"CS","preclose":14.08,"low":13.96,"close":14.21,"volume":8115302,"date":20170929,"high":14.26,"open":14.14,"amount":114657547,"change":0.00919377652050925},{"_id":"59d0cb8ff2c709b231daa6bb","symbol":"600591.XSHG","name":"*ST上航","type":"CS","preclose":7.07,"low":6.8,"close":7.27,"volume":42819710,"date":20100111,"high":7.36,"open":6.93,"amount":305119926,"change":0.02886002886002876},{"_id":"59d0cb8ff2c709b231daa6bc","symbol":"600592.XSHG","name":"龙溪股份","type":"CS","preclose":11.9,"low":11.88,"close":12.06,"volume":8898740,"date":20170929,"high":12.17,"open":11.9,"amount":107137251,"change":0.013445378151260515},{"_id":"59d0cb8ff2c709b231daa6bd","symbol":"600593.XSHG","name":"大连圣亚","type":"CS","preclose":24.39,"low":24.32,"close":24.86,"volume":615938,"date":20170929,"high":24.9,"open":24.48,"amount":15173344,"change":0.01919934640522871},{"_id":"59d0cb8ff2c709b231daa6c0","symbol":"600596.XSHG","name":"新安股份","type":"CS","preclose":12.04,"low":11.5,"close":11.63,"volume":30636514,"date":20170929,"high":12.2,"open":12.05,"amount":361953699,"change":-0.03402489626556003},{"_id":"59d0cb8ff2c709b231daa6c1","symbol":"600597.XSHG","name":"光明乳业","type":"CS","preclose":13,"low":12.97,"close":13.29,"volume":15260441,"date":20170929,"high":13.36,"open":12.99,"amount":202647298,"change":0.022324865280985307},{"_id":"59d0cb8ff2c709b231daa6be","symbol":"600594.XSHG","name":"益佰制药","type":"CS","preclose":13.06,"low":13.03,"close":13.06,"volume":7422450,"date":20170929,"high":13.13,"open":13.03,"amount":96973562,"change":0},{"_id":"59d0cb8ff2c709b231daa6c3","symbol":"600599.XSHG","name":"熊猫金控","type":"CS","preclose":24.4,"low":22.9,"close":23.46,"volume":11358473,"date":20170929,"high":23.63,"open":23.46,"amount":264357627,"change":-0.04006820119352079},{"_id":"59d0cb8ff2c709b231daa6c5","symbol":"600601.XSHG","name":"方正科技","type":"CS","preclose":3.99,"low":3.99,"close":4.02,"volume":9159906,"date":20170929,"high":4.03,"open":4,"amount":36753434,"change":0.00749999999999984},{"_id":"59d0cb8ff2c709b231daa6bf","symbol":"600595.XSHG","name":"中孚实业","type":"CS","preclose":7.07,"low":6.78,"close":6.86,"volume":34713326,"date":20170929,"high":7.14,"open":7.11,"amount":239579513,"change":-0.029535864978902947},{"_id":"59d0cb8ff2c709b231daa6c4","symbol":"600600.XSHG","name":"青岛啤酒","type":"CS","preclose":30.59,"low":30.51,"close":30.81,"volume":1481043,"date":20170929,"high":30.85,"open":30.59,"amount":45567692,"change":0.007191892775416766},{"_id":"59d0cb8ff2c709b231daa6c2","symbol":"600598.XSHG","name":"北大荒","type":"CS","preclose":11.96,"low":11.86,"close":11.93,"volume":17750147,"date":20170929,"high":12.06,"open":11.9,"amount":211875660,"change":-0.00252100840336144},{"_id":"59d0cb8ff2c709b231daa6c6","symbol":"600602.XSHG","name":"云赛智联","type":"CS","preclose":8.1,"low":8.07,"close":8.22,"volume":8915022,"date":20170929,"high":8.25,"open":8.07,"amount":72842298,"change":0.014869888475836554},{"_id":"59d0cb8ff2c709b231daa6c7","symbol":"600603.XSHG","name":"广汇物流","type":"CS","preclose":8.66,"low":8.38,"close":8.46,"volume":5025573,"date":20170929,"high":8.72,"open":8.63,"amount":42913617,"change":-0.023174971031286126},{"_id":"59d0cb8ff2c709b231daa6c9","symbol":"600605.XSHG","name":"汇通能源","type":"CS","preclose":15.42,"low":15.42,"close":15.55,"volume":893210,"date":20170929,"high":15.59,"open":15.42,"amount":13851586,"change":0.008430609597924825},{"_id":"59d0cb8ff2c709b231daa6c8","symbol":"600604.XSHG","name":"市北高新","type":"CS","preclose":8.15,"low":8.15,"close":8.35,"volume":19900726,"date":20170929,"high":8.76,"open":8.21,"amount":167775397,"change":0.02436053593179041},{"_id":"59d0cb8ff2c709b231daa6cb","symbol":"600607.XSHG","name":"上实医药","type":"CS","preclose":23.46,"low":22,"close":23.52,"volume":13907321,"date":20100203,"high":23.87,"open":23.05,"amount":324307596,"change":0.002603036876355693},{"_id":"59d0cb8ff2c709b231daa6ca","symbol":"600606.XSHG","name":"绿地控股","type":"CS","preclose":7.51,"low":7.49,"close":7.52,"volume":32976962,"date":20170929,"high":7.58,"open":7.53,"amount":248323021,"change":0.0013280212483399452},{"_id":"59d0cb8ff2c709b231daa6cc","symbol":"600608.XSHG","name":"*ST沪科","type":"CS","preclose":7.89,"low":7.9,"close":8.01,"volume":617643,"date":20170929,"high":8.05,"open":7.98,"amount":4938458,"change":0.015037593984962419},{"_id":"59d0cb8ff2c709b231daa6ce","symbol":"600610.XSHG","name":"中毅达","type":"CS","preclose":7.01,"low":6.93,"close":7.03,"volume":4946860,"date":20170929,"high":7.08,"open":7.01,"amount":34755190,"change":0.0028530670470756723},{"_id":"59d0cb8ff2c709b231daa6cd","symbol":"600609.XSHG","name":"金杯汽车","type":"CS","preclose":6.41,"low":6.35,"close":6.55,"volume":9255451,"date":20170929,"high":6.6,"open":6.44,"amount":60227763,"change":0.021739130434782556},{"_id":"59d0cb8ff2c709b231daa6d0","symbol":"600612.XSHG","name":"老凤祥","type":"CS","preclose":40.68,"low":40.7,"close":41.29,"volume":1017786,"date":20170929,"high":41.34,"open":40.75,"amount":41892475,"change":0.01496932515337422},{"_id":"59d0cb8ff2c709b231daa6cf","symbol":"600611.XSHG","name":"大众交通","type":"CS","preclose":5.35,"low":5.34,"close":5.38,"volume":5836674,"date":20170929,"high":5.39,"open":5.35,"amount":31364969,"change":0.005607476635514066},{"_id":"59d0cb8ff2c709b231daa6d1","symbol":"600613.XSHG","name":"神奇制药","type":"CS","preclose":10.18,"low":10.18,"close":10.24,"volume":1508797,"date":20170929,"high":10.28,"open":10.18,"amount":15427739,"change":0.005893909626719106},{"_id":"59d0cb8ff2c709b231daa6d3","symbol":"600615.XSHG","name":"丰华股份","type":"CS","preclose":15.37,"low":15.3,"close":15.73,"volume":1375016,"date":20170929,"high":15.8,"open":15.49,"amount":21483841,"change":0.023240800516462313},{"_id":"59d0cb8ff2c709b231daa6d4","symbol":"600616.XSHG","name":"金枫酒业","type":"CS","preclose":11.04,"low":10.95,"close":11.01,"volume":2182053,"date":20170929,"high":11.09,"open":11.03,"amount":24056149,"change":-0.002719854941069752},{"_id":"59d0cb8ff2c709b231daa6d2","symbol":"600614.XSHG","name":"鹏起科技","type":"CS","preclose":11.93,"low":11.94,"close":12.05,"volume":11106425,"date":20170929,"high":12.17,"open":12.03,"amount":133894489,"change":0.009975062344139734},{"_id":"59d0cb8ff2c709b231daa6d5","symbol":"600617.XSHG","name":"国新能源","type":"CS","preclose":8.98,"low":8.98,"close":9.03,"volume":1048631,"date":20170929,"high":9.11,"open":9.11,"amount":9475199,"change":0.005488474204171124},{"_id":"59d0cb8ff2c709b231daa6d6","symbol":"600618.XSHG","name":"氯碱化工","type":"CS","preclose":11.75,"low":11.8,"close":11.85,"volume":2703971,"date":20170929,"high":11.95,"open":11.8,"amount":32122147,"change":0.00847457627118641},{"_id":"59d0cb8ff2c709b231daa6d7","symbol":"600619.XSHG","name":"海立股份","type":"CS","preclose":16.12,"low":15.52,"close":15.78,"volume":19430547,"date":20170929,"high":16.38,"open":16.22,"amount":308583571,"change":-0.020961775585696774},{"_id":"59d0cb8ff2c709b231daa6d8","symbol":"600620.XSHG","name":"天宸股份","type":"CS","preclose":12.63,"low":12.52,"close":12.63,"volume":2281746,"date":20170929,"high":12.76,"open":12.68,"amount":28819707,"change":0},{"_id":"59d0cb8ff2c709b231daa6db","symbol":"600623.XSHG","name":"华谊集团","type":"CS","preclose":10.78,"low":10.76,"close":11.16,"volume":6660751,"date":20170929,"high":11.25,"open":10.77,"amount":73510123,"change":0.03528319405756739},{"_id":"59d0cb8ff2c709b231daa6dc","symbol":"600624.XSHG","name":"复旦复华","type":"CS","preclose":7.75,"low":7.69,"close":7.8,"volume":8236533,"date":20170929,"high":7.82,"open":7.78,"amount":63801760,"change":0.006426735218508974},{"_id":"59d0cb8ff2c709b231daa6d9","symbol":"600621.XSHG","name":"华鑫股份","type":"CS","preclose":12,"low":12.01,"close":12.15,"volume":4276244,"date":20170929,"high":12.38,"open":12.17,"amount":52206903,"change":0.012325390304026324},{"_id":"59d0cb8ff2c709b231daa6e0","symbol":"600629.XSHG","name":"华建集团","type":"CS","preclose":19.72,"low":19.72,"close":19.9,"volume":1410840,"date":20170929,"high":20,"open":19.72,"amount":28081199,"change":0.00912778904665313},{"_id":"59d0cb8ff2c709b231daa6de","symbol":"600627.XSHG","name":"上电股份","type":"CS","preclose":28.06,"low":28.01,"close":28.73,"volume":9778849,"date":20081112,"high":29.4,"open":28.05,"amount":278672863,"change":0.023885918003565123},{"_id":"59d0cb8ff2c709b231daa6da","symbol":"600622.XSHG","name":"嘉宝集团","type":"CS","preclose":18.83,"low":18.7,"close":19.78,"volume":5550691,"date":20170929,"high":19.8,"open":18.81,"amount":107682340,"change":0.05050505050505066},{"_id":"59d0cb8ff2c709b231daa6dd","symbol":"600626.XSHG","name":"申达股份","type":"CS","preclose":9.37,"low":9.3,"close":9.36,"volume":3195978,"date":20170929,"high":9.43,"open":9.37,"amount":29934446,"change":-0.001067235859124844},{"_id":"59d0cb8ff2c709b231daa6df","symbol":"600628.XSHG","name":"新世界","type":"CS","preclose":11.48,"low":11.45,"close":11.54,"volume":2170744,"date":20170929,"high":11.58,"open":11.47,"amount":25018126,"change":0.0052310374891018935},{"_id":"59d0cb8ff2c709b231daa6e1","symbol":"600630.XSHG","name":"龙头股份","type":"CS","preclose":11.79,"low":11.76,"close":11.88,"volume":2417340,"date":20170929,"high":11.92,"open":11.81,"amount":28583912,"change":0.007620660457239766},{"_id":"59d0cb8ff2c709b231daa6e2","symbol":"600631.XSHG","name":"百联股份","type":"CS","preclose":15.61,"low":15.35,"close":15.68,"volume":8984360,"date":20110804,"high":15.84,"open":15.71,"amount":139687558,"change":0.0044557606619987445},{"_id":"59d0cb8ff2c709b231daa6e3","symbol":"600633.XSHG","name":"浙数文化","type":"CS","preclose":17.44,"low":17.38,"close":17.49,"volume":5559200,"date":20170929,"high":17.59,"open":17.42,"amount":97193328,"change":0.0028702640642937517},{"_id":"59d0cb8ff2c709b231daa6e4","symbol":"600634.XSHG","name":"富控互动","type":"CS","preclose":18.57,"low":18.4,"close":18.75,"volume":3643949,"date":20170929,"high":18.76,"open":18.59,"amount":67929491,"change":0.009682625067240437},{"_id":"59d0cb8ff2c709b231daa6e5","symbol":"600635.XSHG","name":"大众公用","type":"CS","preclose":5.12,"low":5.09,"close":5.12,"volume":15650463,"date":20170929,"high":5.15,"open":5.13,"amount":80060022,"change":0},{"_id":"59d0cb8ff2c709b231daa6e7","symbol":"600637.XSHG","name":"东方明珠","type":"CS","preclose":20.25,"low":20.24,"close":20.29,"volume":4129834,"date":20170929,"high":20.33,"open":20.25,"amount":83861503,"change":0.0019753086419752666},{"_id":"59d0cb8ff2c709b231daa6e8","symbol":"600638.XSHG","name":"新黄浦","type":"CS","preclose":17.99,"low":17.9,"close":18.07,"volume":8248827,"date":20170929,"high":18.27,"open":18.09,"amount":149386191,"change":0.004422332780541838},{"_id":"59d0cb8ff2c709b231daa6ea","symbol":"600640.XSHG","name":"号百控股","type":"CS","preclose":18.12,"low":18.15,"close":18.59,"volume":3603356,"date":20170929,"high":18.77,"open":18.15,"amount":66582298,"change":0.025895316804407653},{"_id":"59d0cb8ff2c709b231daa6ec","symbol":"600642.XSHG","name":"申能股份","type":"CS","preclose":5.95,"low":5.94,"close":5.96,"volume":5168157,"date":20170929,"high":5.97,"open":5.95,"amount":30790599,"change":0.0016806722689075271},{"_id":"59d0cb8ff2c709b231daa6ed","symbol":"600643.XSHG","name":"爱建集团","type":"CS","preclose":13.840006681737597,"low":13.82,"close":13.98,"volume":7930277,"date":20170929,"high":14,"open":13.87,"amount":110460054,"change":0.010093245729084613},{"_id":"59d0cb8ff2c709b231daa6e9","symbol":"600639.XSHG","name":"浦东金桥","type":"CS","preclose":17.67,"low":17.56,"close":17.6,"volume":994800,"date":20170929,"high":17.73,"open":17.73,"amount":17547028,"change":-0.003948110547095335},{"_id":"59d0cb8ff2c709b231daa6e6","symbol":"600636.XSHG","name":"*ST爱富","type":"CS","preclose":14.04,"low":14.01,"close":14.3,"volume":3339642,"date":20170929,"high":14.33,"open":14.05,"amount":47323047,"change":0.018505338078291925},{"_id":"59d0cb8ff2c709b231daa6ee","symbol":"600644.XSHG","name":"乐山电力","type":"CS","preclose":7.31,"low":7.23,"close":7.37,"volume":1906485,"date":20170929,"high":7.38,"open":7.3,"amount":13963790,"change":0.00821917808219185},{"_id":"59d0cb8ff2c709b231daa6eb","symbol":"600641.XSHG","name":"万业企业","type":"CS","preclose":13.1,"low":13.11,"close":13.39,"volume":7197871,"date":20170929,"high":13.48,"open":13.12,"amount":96217906,"change":0.022103658536585438},{"_id":"59d0cb8ff2c709b231daa6ef","symbol":"600645.XSHG","name":"中源协和","type":"CS","preclose":28.14,"low":27.82,"close":28.4,"volume":17001846,"date":20170929,"high":28.81,"open":28,"amount":480314306,"change":0.009285714285714215},{"_id":"59d0cb90f2c709b231daa6f0","symbol":"600647.XSHG","name":"同达创业","type":"CS","preclose":22.5,"low":22.42,"close":22.61,"volume":688599,"date":20170929,"high":22.72,"open":22.49,"amount":15518454,"change":0.004891062694530878},{"_id":"59d0cb90f2c709b231daa6f1","symbol":"600648.XSHG","name":"外高桥","type":"CS","preclose":17.69,"low":17.58,"close":17.71,"volume":1463250,"date":20170929,"high":17.75,"open":17.68,"amount":25829023,"change":0.0011312217194569894},{"_id":"59d0cb90f2c709b231daa6f2","symbol":"600649.XSHG","name":"城投控股","type":"CS","preclose":9.89,"low":9.81,"close":9.82,"volume":16591731,"date":20170929,"high":9.94,"open":9.93,"amount":163505681,"change":-0.007049345417925507},{"_id":"59d0cb90f2c709b231daa6f3","symbol":"600650.XSHG","name":"锦江投资","type":"CS","preclose":16.72,"low":16.66,"close":16.7,"volume":1566158,"date":20170929,"high":16.8,"open":16.7,"amount":26191672,"change":-0.0011976047904191363},{"_id":"59d0cb90f2c709b231daa6f6","symbol":"600653.XSHG","name":"申华控股","type":"CS","preclose":3.32,"low":3.31,"close":3.34,"volume":8389222,"date":20170929,"high":3.34,"open":3.32,"amount":27839487,"change":0.006024096385542174},{"_id":"59d0cb90f2c709b231daa6f4","symbol":"600651.XSHG","name":"飞乐音响","type":"CS","preclose":9.29,"low":9.28,"close":9.34,"volume":5790191,"date":20170929,"high":9.38,"open":9.3,"amount":54051952,"change":0.005376344086021581},{"_id":"59d0cb90f2c709b231daa6f8","symbol":"600655.XSHG","name":"豫园股份","type":"CS","preclose":11.07219919775318,"low":11.101936527738193,"close":11.320010280961624,"volume":23329554,"date":20161219,"high":11.369572497603311,"open":11.141586301051545,"amount":262689960,"change":0.022241992882562404},{"_id":"59d0cb90f2c709b231daa6f5","symbol":"600652.XSHG","name":"游久游戏","type":"CS","preclose":9.59,"low":9.59,"close":9.63,"volume":5860175,"date":20170929,"high":9.72,"open":9.61,"amount":56583056,"change":0.004162330905307069},{"_id":"59d0cb90f2c709b231daa6f9","symbol":"600656.XSHG","name":"退市博元","type":"CS","preclose":4.37,"low":4.21,"close":4.49,"volume":19750009,"date":20160511,"high":4.59,"open":4.43,"amount":87562629,"change":0.027088036117381517},{"_id":"59d0cb90f2c709b231daa6f7","symbol":"600654.XSHG","name":"*ST中安","type":"CS","preclose":7.29,"low":6.93,"close":6.95,"volume":150347713,"date":20170929,"high":7.27,"open":6.93,"amount":1045479273,"change":-0.04906204906204904},{"_id":"59d0cb90f2c709b231daa6fa","symbol":"600657.XSHG","name":"信达地产","type":"CS","preclose":6.2,"low":6.18,"close":6.26,"volume":15486351,"date":20170929,"high":6.33,"open":6.19,"amount":97294205,"change":0.00969305331179315},{"_id":"59d0cb90f2c709b231daa6fd","symbol":"600660.XSHG","name":"福耀玻璃","type":"CS","preclose":25.69,"low":25.3,"close":25.49,"volume":8765379,"date":20170929,"high":25.75,"open":25.63,"amount":223297416,"change":-0.007803355442840533},{"_id":"59d0cb90f2c709b231daa6fb","symbol":"600658.XSHG","name":"电子城","type":"CS","preclose":11.03,"low":10.94,"close":11.04,"volume":1725602,"date":20170929,"high":11.05,"open":11.02,"amount":18955165,"change":0.000907441016333919},{"_id":"59d0cb90f2c709b231daa6fc","symbol":"600659.XSHG","name":"*ST花雕","type":"CS","preclose":1.34,"low":1.28,"close":1.41,"volume":9166433,"date":20051230,"high":1.41,"open":1.3,"amount":12610468,"change":0.053846153846153724},{"_id":"59d0cb90f2c709b231daa6fe","symbol":"600661.XSHG","name":"新南洋","type":"CS","preclose":21.5,"low":21.3,"close":22,"volume":2002910,"date":20170929,"high":22.02,"open":21.52,"amount":43408625,"change":0.023234200743494426},{"_id":"59d0cb90f2c709b231daa6ff","symbol":"600662.XSHG","name":"强生控股","type":"CS","preclose":7.34,"low":7.3,"close":7.35,"volume":3638314,"date":20170929,"high":7.39,"open":7.32,"amount":26729465,"change":0.0013661202185792057},{"_id":"59d0cb90f2c709b231daa700","symbol":"600663.XSHG","name":"陆家嘴","type":"CS","preclose":22.5,"low":22.3,"close":22.36,"volume":3284507,"date":20170929,"high":22.58,"open":22.49,"amount":73548004,"change":-0.006224988883948447},{"_id":"59d0cb90f2c709b231daa701","symbol":"600664.XSHG","name":"哈药股份","type":"CS","preclose":5.85,"low":5.8,"close":5.81,"volume":13603625,"date":20170927,"high":5.86,"open":5.85,"amount":79306517,"change":-0.006837606837606844},{"_id":"59d0cb90f2c709b231daa702","symbol":"600665.XSHG","name":"天地源","type":"CS","preclose":4.87,"low":4.75,"close":4.8,"volume":9999834,"date":20170929,"high":4.92,"open":4.87,"amount":48301107,"change":-0.01437371663244359},{"_id":"59d0cb90f2c709b231daa703","symbol":"600666.XSHG","name":"奥瑞德","type":"CS","preclose":17.23125060848473,"low":17.24375060892614,"close":17.400000614443773,"volume":25013383,"date":20170426,"high":17.47500061709224,"open":17.256250609367548,"amount":434232486,"change":0.009779065555957922},{"_id":"59d0cb90f2c709b231daa704","symbol":"600667.XSHG","name":"太极实业","type":"CS","preclose":7.61,"low":7.52,"close":7.65,"volume":31142235,"date":20170929,"high":7.76,"open":7.62,"amount":237860678,"change":0.005249343832021002},{"_id":"59d0cb90f2c709b231daa707","symbol":"600672.XSHG","name":"*ST华圣","type":"CS","preclose":0.69,"low":0.66,"close":0.7,"volume":11108166,"date":20050427,"high":0.72,"open":0.66,"amount":7667174,"change":0.015151515151515164},{"_id":"59d0cb90f2c709b231daa709","symbol":"600674.XSHG","name":"川投能源","type":"CS","preclose":9.41,"low":9.38,"close":9.42,"volume":6720678,"date":20170929,"high":9.47,"open":9.42,"amount":63281317,"change":0.0010615711252653702},{"_id":"59d0cb90f2c709b231daa708","symbol":"600673.XSHG","name":"东阳光科","type":"CS","preclose":7.34,"low":7.15,"close":7.29,"volume":26161720,"date":20161114,"high":7.39,"open":7.27,"amount":189520119,"change":-0.006877579092159536},{"_id":"59d0cb90f2c709b231daa70b","symbol":"600676.XSHG","name":"交运股份","type":"CS","preclose":7.48,"low":7.5,"close":7.54,"volume":1587268,"date":20170929,"high":7.56,"open":7.5,"amount":11966952,"change":0.007999999999999948},{"_id":"59d0cb90f2c709b231daa705","symbol":"600668.XSHG","name":"尖峰集团","type":"CS","preclose":17.95,"low":17.88,"close":17.96,"volume":4243101,"date":20170929,"high":18.06,"open":17.89,"amount":76121636,"change":0.0005589714924539723},{"_id":"59d0cb90f2c709b231daa706","symbol":"600671.XSHG","name":"天目药业","type":"CS","preclose":28.07,"low":27.99,"close":28.37,"volume":1528604,"date":20170929,"high":28.45,"open":27.99,"amount":43197557,"change":0.010718113612004313},{"_id":"59d0cb90f2c709b231daa70a","symbol":"600675.XSHG","name":"中华企业","type":"CS","preclose":6.67,"low":6.62,"close":6.7,"volume":5189532,"date":20170929,"high":6.72,"open":6.64,"amount":34576593,"change":0.0045180722891566645},{"_id":"59d0cb90f2c709b231daa70c","symbol":"600677.XSHG","name":"航天通信","type":"CS","preclose":14.6,"low":14.54,"close":14.75,"volume":14357040,"date":20170929,"high":14.94,"open":14.67,"amount":211830601,"change":0.010224948875255649},{"_id":"59d0cb90f2c709b231daa70d","symbol":"600678.XSHG","name":"四川金顶","type":"CS","preclose":12.05,"low":12.05,"close":12.11,"volume":1138255,"date":20170929,"high":12.16,"open":12.07,"amount":13773300,"change":0.004971002485501137},{"_id":"59d0cb90f2c709b231daa70e","symbol":"600679.XSHG","name":"上海凤凰","type":"CS","preclose":22.06,"low":22.22,"close":22.36,"volume":1754700,"date":20170929,"high":22.45,"open":22.28,"amount":39174357,"change":0.013464991023339349},{"_id":"59d0cb90f2c709b231daa70f","symbol":"600680.XSHG","name":"*ST上普","type":"CS","preclose":13.43,"low":13.39,"close":13.81,"volume":1719743,"date":20170929,"high":13.89,"open":13.43,"amount":23467331,"change":0.028294862248697004},{"_id":"59d0cb90f2c709b231daa712","symbol":"600683.XSHG","name":"京投发展","type":"CS","preclose":7.67,"low":7.59,"close":7.64,"volume":6496188,"date":20170929,"high":7.73,"open":7.61,"amount":49724771,"change":-0.003942181340341688},{"_id":"59d0cb90f2c709b231daa713","symbol":"600684.XSHG","name":"珠江实业","type":"CS","preclose":6.9,"low":6.89,"close":6.93,"volume":8015458,"date":20170929,"high":6.96,"open":6.89,"amount":55514311,"change":0.004354136429608035},{"_id":"59d0cb90f2c709b231daa710","symbol":"600681.XSHG","name":"百川能源","type":"CS","preclose":14.71,"low":14.65,"close":14.95,"volume":3561613,"date":20170929,"high":15,"open":14.7,"amount":52845028,"change":0.016326530612244792},{"_id":"59d0cb90f2c709b231daa717","symbol":"600688.XSHG","name":"上海石化","type":"CS","preclose":6.33,"low":6.3,"close":6.31,"volume":11806447,"date":20170929,"high":6.35,"open":6.33,"amount":74540693,"change":-0.003159557661927403},{"_id":"59d0cb90f2c709b231daa715","symbol":"600686.XSHG","name":"金龙汽车","type":"CS","preclose":17.44,"low":16.81,"close":17.27,"volume":24029254,"date":20170929,"high":17.7,"open":17.01,"amount":411913171,"change":-0.009994121105232316},{"_id":"59d0cb90f2c709b231daa711","symbol":"600682.XSHG","name":"南京新百","type":"CS","preclose":38.77,"low":38.42,"close":38.55,"volume":5719685,"date":20170914,"high":38.81,"open":38.7,"amount":221026601,"change":-0.005684754521963978},{"_id":"59d0cb90f2c709b231daa714","symbol":"600685.XSHG","name":"中船防务","type":"CS","preclose":26.37,"low":26.3,"close":26.66,"volume":3945684,"date":20170926,"high":26.7,"open":26.39,"amount":104822129,"change":0.010989010989010957},{"_id":"59d0cb90f2c709b231daa716","symbol":"600687.XSHG","name":"刚泰控股","type":"CS","preclose":13.63,"low":13.58,"close":13.88,"volume":7247807,"date":20170929,"high":14.02,"open":13.58,"amount":99927423,"change":0.018409425625920472},{"_id":"59d0cb90f2c709b231daa718","symbol":"600689.XSHG","name":"上海三毛","type":"CS","preclose":14.28,"low":14.28,"close":14.44,"volume":1818700,"date":20170929,"high":14.46,"open":14.28,"amount":26173134,"change":0.011204481792717097},{"_id":"59d0cb90f2c709b231daa719","symbol":"600690.XSHG","name":"青岛海尔","type":"CS","preclose":14.91,"low":14.91,"close":15.09,"volume":52716958,"date":20170929,"high":15.39,"open":14.91,"amount":799617931,"change":0.012072434607645855},{"_id":"59d0cb90f2c709b231daa71b","symbol":"600692.XSHG","name":"亚通股份","type":"CS","preclose":13.09,"low":13.08,"close":13.09,"volume":2268729,"date":20170929,"high":13.21,"open":13.13,"amount":29806808,"change":0},{"_id":"59d0cb90f2c709b231daa71c","symbol":"600693.XSHG","name":"东百集团","type":"CS","preclose":11.07,"low":11,"close":11.17,"volume":2404895,"date":20170929,"high":11.17,"open":11.1,"amount":26658919,"change":0.009009009009008978},{"_id":"59d0cb90f2c709b231daa71a","symbol":"600691.XSHG","name":"阳煤化工","type":"CS","preclose":3.88,"low":3.81,"close":3.88,"volume":51135505,"date":20170929,"high":3.97,"open":3.9,"amount":198887067,"change":0},{"_id":"59d0cb90f2c709b231daa71d","symbol":"600694.XSHG","name":"大商股份","type":"CS","preclose":37.74,"low":37.39,"close":37.44,"volume":1657193,"date":20170929,"high":37.88,"open":37.88,"amount":62382141,"change":-0.007919746568109932},{"_id":"59d0cb90f2c709b231daa71f","symbol":"600696.XSHG","name":"*ST匹凸","type":"CS","preclose":6.67,"low":6.68,"close":6.7,"volume":1832202,"date":20170929,"high":6.75,"open":6.69,"amount":12302666,"change":0.004484304932735463},{"_id":"59d0cb90f2c709b231daa71e","symbol":"600695.XSHG","name":"绿庭投资","type":"CS","preclose":8.44,"low":8.3,"close":8.46,"volume":5280259,"date":20170929,"high":8.68,"open":8.46,"amount":44765652,"change":0.0023640661938535874},{"_id":"59d0cb90f2c709b231daa722","symbol":"600699.XSHG","name":"均胜电子","type":"CS","preclose":34.43,"low":34.23,"close":35.48,"volume":12876851,"date":20170929,"high":35.5,"open":34.45,"amount":451027955,"change":0.03047895500725681},{"_id":"59d0cb90f2c709b231daa720","symbol":"600697.XSHG","name":"欧亚集团","type":"CS","preclose":27.67,"low":27.65,"close":27.79,"volume":578152,"date":20170929,"high":27.85,"open":27.67,"amount":16055272,"change":0.004336826888326615},{"_id":"59d0cb90f2c709b231daa723","symbol":"600700.XSHG","name":"*ST数码","type":"CS","preclose":0.67,"low":0.64,"close":0.64,"volume":1126100,"date":20050425,"high":0.64,"open":0.64,"amount":720704,"change":-0.04687500000000004},{"_id":"59d0cb90f2c709b231daa725","symbol":"600702.XSHG","name":"沱牌舍得","type":"CS","preclose":39.91,"low":38.72,"close":39.09,"volume":9236842,"date":20170929,"high":41.2,"open":39.9,"amount":365697757,"change":-0.02055137844611512},{"_id":"59d0cb90f2c709b231daa726","symbol":"600703.XSHG","name":"三安光电","type":"CS","preclose":23.13,"low":22.7,"close":23.14,"volume":24660810,"date":20170929,"high":23.23,"open":23,"amount":565568391,"change":0.0004347826086957201},{"_id":"59d0cb90f2c709b231daa724","symbol":"600701.XSHG","name":"工大高新","type":"CS","preclose":12.23,"low":12.86,"close":12.99,"volume":39060648,"date":20170929,"high":13.45,"open":13.45,"amount":516223899,"change":0.05650557620817843},{"_id":"59d0cb90f2c709b231daa721","symbol":"600698.XSHG","name":"湖南天雁","type":"CS","preclose":9.88,"low":9.75,"close":9.82,"volume":13291022,"date":20170929,"high":9.9,"open":9.78,"amount":130483269,"change":-0.0061349693251534256},{"_id":"59d0cb91f2c709b231daa727","symbol":"600704.XSHG","name":"物产中大","type":"CS","preclose":7.87,"low":7.86,"close":7.87,"volume":18333862,"date":20170929,"high":7.96,"open":7.87,"amount":144816467,"change":0},{"_id":"59d0cb91f2c709b231daa729","symbol":"600706.XSHG","name":"曲江文旅","type":"CS","preclose":20.13,"low":20,"close":20.21,"volume":1792573,"date":20170929,"high":20.4,"open":20.13,"amount":36120270,"change":0.00397416790859423},{"_id":"59d0cb91f2c709b231daa728","symbol":"600705.XSHG","name":"中航资本","type":"CS","preclose":5.85,"low":5.83,"close":5.85,"volume":21368353,"date":20170929,"high":5.89,"open":5.85,"amount":125273493,"change":0},{"_id":"59d0cb91f2c709b231daa72a","symbol":"600707.XSHG","name":"彩虹股份","type":"CS","preclose":8.81,"low":8.7,"close":8.71,"volume":10848827,"date":20170929,"high":8.9,"open":8.79,"amount":95248458,"change":-0.011376564277588128},{"_id":"59d0cb91f2c709b231daa72b","symbol":"600708.XSHG","name":"光明地产","type":"CS","preclose":7.08,"low":7.09,"close":7.18,"volume":5812104,"date":20170929,"high":7.2,"open":7.09,"amount":41576446,"change":0.014104372355430134},{"_id":"59d0cb91f2c709b231daa72c","symbol":"600710.XSHG","name":"ST常林","type":"CS","preclose":6.66,"low":6.64,"close":6.69,"volume":2752452,"date":20170929,"high":6.7,"open":6.67,"amount":18367487,"change":0.004497751124437818},{"_id":"59d0cb91f2c709b231daa72e","symbol":"600712.XSHG","name":"南宁百货","type":"CS","preclose":8.93,"low":8.81,"close":8.94,"volume":2480577,"date":20170929,"high":9.06,"open":8.94,"amount":22199932,"change":0.0011185682326621685},{"_id":"59d0cb91f2c709b231daa72f","symbol":"600713.XSHG","name":"南京医药","type":"CS","preclose":7.02,"low":6.99,"close":7.05,"volume":2338202,"date":20170929,"high":7.07,"open":7,"amount":16458667,"change":0.0042857142857143215},{"_id":"59d0cb91f2c709b231daa72d","symbol":"600711.XSHG","name":"盛屯矿业","type":"CS","preclose":9.99,"low":9.97,"close":10.57,"volume":158261393,"date":20170929,"high":10.6,"open":10.08,"amount":1636420696,"change":0.05753968253968254},{"_id":"59d0cb91f2c709b231daa731","symbol":"600715.XSHG","name":"文投控股","type":"CS","preclose":22.5,"low":22.37,"close":22.47,"volume":5742746,"date":20170704,"high":22.63,"open":22.5,"amount":129016400,"change":-0.0013333333333333838},{"_id":"59d0cb91f2c709b231daa730","symbol":"600714.XSHG","name":"金瑞矿业","type":"CS","preclose":11.94,"low":11.9,"close":12.01,"volume":2078357,"date":20170929,"high":12.12,"open":11.93,"amount":24917096,"change":0.005867560771165154},{"_id":"59d0cb91f2c709b231daa733","symbol":"600717.XSHG","name":"天津港","type":"CS","preclose":11.59,"low":11.6,"close":11.76,"volume":7632755,"date":20170929,"high":11.77,"open":11.61,"amount":89318709,"change":0.01464254952627045},{"_id":"59d0cb91f2c709b231daa732","symbol":"600716.XSHG","name":"凤凰股份","type":"CS","preclose":5.32,"low":5.28,"close":5.29,"volume":5474977,"date":20170929,"high":5.35,"open":5.32,"amount":29049850,"change":-0.005639097744360949},{"_id":"59d0cb91f2c709b231daa734","symbol":"600718.XSHG","name":"东软集团","type":"CS","preclose":17.35,"low":16.95,"close":17.06,"volume":9924214,"date":20170929,"high":17.33,"open":17.2,"amount":169661965,"change":-0.016860465116279227},{"_id":"59d0cb91f2c709b231daa735","symbol":"600719.XSHG","name":"大连热电","type":"CS","preclose":7.2,"low":7.2,"close":7.4,"volume":2608007,"date":20170929,"high":7.47,"open":7.25,"amount":19238220,"change":0.027586206896551748},{"_id":"59d0cb91f2c709b231daa736","symbol":"600720.XSHG","name":"祁连山","type":"CS","preclose":10.68,"low":10.43,"close":10.57,"volume":16799647,"date":20170929,"high":10.8,"open":10.56,"amount":177443903,"change":-0.010416666666666612},{"_id":"59d0cb91f2c709b231daa737","symbol":"600721.XSHG","name":"百花村","type":"CS","preclose":12.66,"low":12.66,"close":12.9,"volume":1032667,"date":20170929,"high":12.92,"open":12.7,"amount":13194542,"change":0.018897637795275608},{"_id":"59d0cb91f2c709b231daa73a","symbol":"600724.XSHG","name":"宁波富达","type":"CS","preclose":4.54,"low":4.52,"close":4.56,"volume":2043200,"date":20170929,"high":4.58,"open":4.53,"amount":9318874,"change":0.004415011037527499},{"_id":"59d0cb91f2c709b231daa738","symbol":"600722.XSHG","name":"金牛化工","type":"CS","preclose":9.54,"low":9.48,"close":9.59,"volume":3351287,"date":20170929,"high":9.64,"open":9.5,"amount":32088011,"change":0.005263157894736917},{"_id":"59d0cb91f2c709b231daa739","symbol":"600723.XSHG","name":"首商股份","type":"CS","preclose":9.57,"low":9.55,"close":9.6,"volume":2804346,"date":20170929,"high":9.66,"open":9.57,"amount":26919714,"change":0.003134796238244447},{"_id":"59d0cb91f2c709b231daa73d","symbol":"600727.XSHG","name":"鲁北化工","type":"CS","preclose":10.17,"low":10.08,"close":10.17,"volume":5021280,"date":20170929,"high":10.27,"open":10.21,"amount":51133425,"change":0},{"_id":"59d0cb91f2c709b231daa73e","symbol":"600728.XSHG","name":"佳都科技","type":"CS","preclose":10.84,"low":10.57,"close":10.79,"volume":15472166,"date":20170929,"high":10.93,"open":10.8,"amount":165758763,"change":-0.004629629629629695},{"_id":"59d0cb91f2c709b231daa73c","symbol":"600726.XSHG","name":"华电能源","type":"CS","preclose":4.3,"low":4.3,"close":4.32,"volume":1968900,"date":20170929,"high":4.33,"open":4.3,"amount":8493561,"change":0.004651162790697782},{"_id":"59d0cb91f2c709b231daa73f","symbol":"600729.XSHG","name":"重庆百货","type":"CS","preclose":26.89,"low":26.76,"close":26.93,"volume":2274370,"date":20170929,"high":27.24,"open":26.76,"amount":61546109,"change":0.0014947683109117766},{"_id":"59d0cb91f2c709b231daa73b","symbol":"600725.XSHG","name":"ST云维","type":"CS","preclose":2.79,"low":2.705,"close":2.85,"volume":65179682,"date":20160922,"high":2.925,"open":2.75,"amount":183649937,"change":0.021818181818181837},{"_id":"59d0cb91f2c709b231daa740","symbol":"600730.XSHG","name":"中国高科","type":"CS","preclose":7.94,"low":7.94,"close":8.06,"volume":3747189,"date":20170929,"high":8.1,"open":7.94,"amount":30153656,"change":0.015113350125944598},{"_id":"59d0cb91f2c709b231daa741","symbol":"600731.XSHG","name":"湖南海利","type":"CS","preclose":8.15,"low":8.13,"close":8.22,"volume":2441900,"date":20170929,"high":8.24,"open":8.16,"amount":20010573,"change":0.008578431372549055},{"_id":"59d0cb91f2c709b231daa742","symbol":"600732.XSHG","name":"ST新梅","type":"CS","preclose":6.93,"low":6.85,"close":6.93,"volume":2616922,"date":20170929,"high":6.95,"open":6.93,"amount":18083146,"change":0},{"_id":"59d0cb91f2c709b231daa743","symbol":"600733.XSHG","name":"S*ST前锋","type":"CS","preclose":51.51,"low":49.3,"close":50.18,"volume":1845428,"date":20160912,"high":50.95,"open":50.5,"amount":92649296,"change":-0.026336633663366305},{"_id":"59d0cb91f2c709b231daa744","symbol":"600734.XSHG","name":"实达集团","type":"CS","preclose":11.58,"low":11.65,"close":12.23,"volume":8064306,"date":20170929,"high":12.33,"open":11.85,"amount":97670059,"change":0.054852320675105516},{"_id":"59d0cb91f2c709b231daa745","symbol":"600735.XSHG","name":"新华锦","type":"CS","preclose":12.05,"low":11.91,"close":12.09,"volume":2969190,"date":20170929,"high":12.16,"open":12,"amount":35882060,"change":0.0033333333333332624},{"_id":"59d0cb91f2c709b231daa746","symbol":"600736.XSHG","name":"苏州高新","type":"CS","preclose":7.34,"low":7.32,"close":7.35,"volume":5691708,"date":20170929,"high":7.38,"open":7.34,"amount":41796209,"change":0.0013623978201634586},{"_id":"59d0cb91f2c709b231daa747","symbol":"600737.XSHG","name":"中粮糖业","type":"CS","preclose":9.41,"low":9.42,"close":9.45,"volume":7779610,"date":20170929,"high":9.51,"open":9.44,"amount":73643122,"change":0.00423728813559313},{"_id":"59d0cb91f2c709b231daa748","symbol":"600738.XSHG","name":"兰州民百","type":"CS","preclose":9.31,"low":9.31,"close":9.47,"volume":3951317,"date":20170929,"high":9.55,"open":9.32,"amount":37363112,"change":0.01716738197424894},{"_id":"59d0cb91f2c709b231daa749","symbol":"600739.XSHG","name":"辽宁成大","type":"CS","preclose":17.98,"low":18.01,"close":18.11,"volume":4472891,"date":20170929,"high":18.19,"open":18.01,"amount":81095827,"change":0.007218212104386396},{"_id":"59d0cb91f2c709b231daa74a","symbol":"600740.XSHG","name":"山西焦化","type":"CS","preclose":10.65,"low":10.21,"close":10.48,"volume":34172977,"date":20170929,"high":10.74,"open":10.45,"amount":356111701,"change":-0.016267942583732053},{"_id":"59d0cb91f2c709b231daa74b","symbol":"600741.XSHG","name":"华域汽车","type":"CS","preclose":22.19,"low":22.25,"close":22.55,"volume":26109342,"date":20170929,"high":22.77,"open":22.46,"amount":590099543,"change":0.01602849510240425},{"_id":"59d0cb91f2c709b231daa74c","symbol":"600742.XSHG","name":"一汽富维","type":"CS","preclose":21.62,"low":21.61,"close":21.81,"volume":3343525,"date":20170929,"high":21.86,"open":21.63,"amount":72717358,"change":0.008784096162736834},{"_id":"59d0cb91f2c709b231daa74d","symbol":"600743.XSHG","name":"华远地产","type":"CS","preclose":4.28,"low":4.24,"close":4.25,"volume":20511812,"date":20170929,"high":4.3,"open":4.3,"amount":87458666,"change":-0.00697674418604657},{"_id":"59d0cb91f2c709b231daa74e","symbol":"600744.XSHG","name":"华银电力","type":"CS","preclose":4.75,"low":4.76,"close":4.8,"volume":4546911,"date":20170929,"high":4.85,"open":4.79,"amount":21901826,"change":0.010438413361169066},{"_id":"59d0cb91f2c709b231daa750","symbol":"600746.XSHG","name":"江苏索普","type":"CS","preclose":11.72,"low":11.57,"close":11.75,"volume":4229661,"date":20170929,"high":11.8,"open":11.74,"amount":49389418,"change":0.0025553662691651926},{"_id":"59d0cb91f2c709b231daa74f","symbol":"600745.XSHG","name":"闻泰科技","type":"CS","preclose":26.24,"low":26.2,"close":27.06,"volume":4121029,"date":20170929,"high":27.18,"open":26.2,"amount":110391913,"change":0.03129770992366413},{"_id":"59d0cb91f2c709b231daa751","symbol":"600747.XSHG","name":"*ST大控","type":"CS","preclose":2.62,"low":2.61,"close":2.65,"volume":6182710,"date":20170929,"high":2.66,"open":2.61,"amount":16315524,"change":0.011494252873563144},{"_id":"59d0cb91f2c709b231daa752","symbol":"600748.XSHG","name":"上实发展","type":"CS","preclose":6.96,"low":6.95,"close":6.98,"volume":3385250,"date":20170929,"high":7.05,"open":6.96,"amount":23701075,"change":0.002873563218390871},{"_id":"59d0cb91f2c709b231daa753","symbol":"600749.XSHG","name":"西藏旅游","type":"CS","preclose":23.5,"low":23.05,"close":23.21,"volume":1699422,"date":20170929,"high":23.76,"open":23.5,"amount":39716321,"change":-0.012340425531914858},{"_id":"59d0cb91f2c709b231daa754","symbol":"600750.XSHG","name":"江中药业","type":"CS","preclose":29.59,"low":29.6,"close":30.15,"volume":2489780,"date":20170929,"high":30.17,"open":29.6,"amount":74730725,"change":0.018918918918918875},{"_id":"59d0cb91f2c709b231daa755","symbol":"600751.XSHG","name":"天海投资","type":"CS","preclose":6.08,"low":6.05,"close":6.1,"volume":5867820,"date":20170929,"high":6.2,"open":6.15,"amount":35818453,"change":0.003252032520325134},{"_id":"59d0cb91f2c709b231daa756","symbol":"600752.XSHG","name":"*ST哈慈","type":"CS","preclose":0.84,"low":0.81,"close":0.84,"volume":3405621,"date":20050429,"high":0.87,"open":0.87,"amount":2867965,"change":0},{"_id":"59d0cb91f2c709b231daa757","symbol":"600753.XSHG","name":"东方银星","type":"CS","preclose":27.27,"low":27.01,"close":27.51,"volume":674800,"date":20170929,"high":27.6,"open":27.54,"amount":18424657,"change":0.00871459694989114},{"_id":"59d0cb91f2c709b231daa758","symbol":"600754.XSHG","name":"锦江股份","type":"CS","preclose":31.84,"low":31.12,"close":31.4,"volume":4170702,"date":20170929,"high":31.9,"open":31.9,"amount":131406511,"change":-0.013793103448275904},{"_id":"59d0cb91f2c709b231daa759","symbol":"600755.XSHG","name":"厦门国贸","type":"CS","preclose":9.72,"low":9.71,"close":9.76,"volume":26377258,"date":20170929,"high":9.81,"open":9.71,"amount":257753552,"change":0.004119464469618862},{"_id":"59d0cb91f2c709b231daa75a","symbol":"600756.XSHG","name":"浪潮软件","type":"CS","preclose":20.32,"low":20.12,"close":20.24,"volume":4595269,"date":20170929,"high":20.49,"open":20.34,"amount":93186099,"change":-0.003933136676499599},{"_id":"59d0cb91f2c709b231daa75b","symbol":"600757.XSHG","name":"长江传媒","type":"CS","preclose":7.59,"low":7.58,"close":7.68,"volume":6381501,"date":20170929,"high":7.68,"open":7.6,"amount":48756954,"change":0.011842105263157876},{"_id":"59d0cb91f2c709b231daa75c","symbol":"600758.XSHG","name":"红阳能源","type":"CS","preclose":9,"low":8.95,"close":9.06,"volume":6850600,"date":20170929,"high":9.07,"open":8.96,"amount":61846625,"change":0.006696428571428627},{"_id":"59d0cb91f2c709b231daa75d","symbol":"600759.XSHG","name":"洲际油气","type":"CS","preclose":5.49,"low":5.39,"close":5.53,"volume":18819774,"date":20170929,"high":5.54,"open":5.46,"amount":103094533,"change":0.007326007326007333},{"_id":"59d0cb91f2c709b231daa75e","symbol":"600760.XSHG","name":"中航黑豹","type":"CS","preclose":34.28,"low":33.5,"close":33.65,"volume":15742717,"date":20170929,"high":35.2,"open":34.78,"amount":537075391,"change":-0.01811385853939053},{"_id":"59d0cb91f2c709b231daa75f","symbol":"600761.XSHG","name":"安徽合力","type":"CS","preclose":10.08,"low":10.05,"close":10.11,"volume":2697151,"date":20170929,"high":10.15,"open":10.08,"amount":27270278,"change":0.0029761904761904127},{"_id":"59d0cb91f2c709b231daa762","symbol":"600764.XSHG","name":"中电广通","type":"CS","preclose":36.9,"low":36.7,"close":37.25,"volume":1308334,"date":20170929,"high":37.5,"open":36.9,"amount":48664501,"change":0.009485094850948549},{"_id":"59d0cb91f2c709b231daa764","symbol":"600766.XSHG","name":"园城黄金","type":"CS","preclose":11.72,"low":11.67,"close":11.81,"volume":657300,"date":20170929,"high":11.82,"open":11.8,"amount":7726026,"change":0.007627118644067784},{"_id":"59d0cb91f2c709b231daa760","symbol":"600762.XSHG","name":"S*ST金荔","type":"CS","preclose":0.81,"low":0.77,"close":0.77,"volume":3137240,"date":20060428,"high":0.81,"open":0.77,"amount":2435039,"change":-0.05194805194805199},{"_id":"59d0cb91f2c709b231daa761","symbol":"600763.XSHG","name":"通策医疗","type":"CS","preclose":23.52,"low":23.45,"close":23.61,"volume":1639779,"date":20170929,"high":23.66,"open":23.53,"amount":38613079,"change":0.003824904377390559},{"_id":"59d0cb91f2c709b231daa767","symbol":"600769.XSHG","name":"祥龙电业","type":"CS","preclose":8.25,"low":8.21,"close":8.26,"volume":1222390,"date":20170929,"high":8.32,"open":8.24,"amount":10078688,"change":0.0012135922330096828},{"_id":"59d0cb91f2c709b231daa765","symbol":"600767.XSHG","name":"*ST运盛","type":"CS","preclose":7.46,"low":7.49,"close":7.51,"volume":2885407,"date":20170929,"high":7.64,"open":7.56,"amount":21783224,"change":0.006613756613756591},{"_id":"59d0cb91f2c709b231daa766","symbol":"600768.XSHG","name":"宁波富邦","type":"CS","preclose":15.39,"low":15.35,"close":15.6,"volume":1699213,"date":20170929,"high":15.64,"open":15.39,"amount":26401543,"change":0.013645224171539901},{"_id":"59d0cb91f2c709b231daa769","symbol":"600771.XSHG","name":"广誉远","type":"CS","preclose":37.55,"low":37.52,"close":37.58,"volume":1115133,"date":20170929,"high":37.93,"open":37.69,"amount":42019503,"change":0.0007959671000265624},{"_id":"59d0cb91f2c709b231daa763","symbol":"600765.XSHG","name":"中航重机","type":"CS","preclose":14.21,"low":14.14,"close":14.25,"volume":4754538,"date":20170929,"high":14.33,"open":14.22,"amount":67817378,"change":0.002812939521800221},{"_id":"59d0cb91f2c709b231daa768","symbol":"600770.XSHG","name":"综艺股份","type":"CS","preclose":8.18,"low":8.14,"close":8.34,"volume":15239355,"date":20170929,"high":8.36,"open":8.2,"amount":126416030,"change":0.019512195121951237},{"_id":"59d0cb92f2c709b231daa76a","symbol":"600772.XSHG","name":"S*ST龙昌","type":"CS","preclose":1.36,"low":1.29,"close":1.3,"volume":16766526,"date":20060831,"high":1.36,"open":1.29,"amount":21796239,"change":-0.046511627906976785},{"_id":"59d0cb92f2c709b231daa76b","symbol":"600773.XSHG","name":"西藏城投","type":"CS","preclose":15.03,"low":14.48,"close":14.69,"volume":36146644,"date":20170929,"high":15.36,"open":15.07,"amount":536349633,"change":-0.022561380225613794},{"_id":"59d0cb92f2c709b231daa76c","symbol":"600774.XSHG","name":"汉商集团","type":"CS","preclose":18.1,"low":17.9,"close":18.09,"volume":886588,"date":20170912,"high":18.28,"open":18.25,"amount":16069703,"change":-0.0005479452054795377},{"_id":"59d0cb92f2c709b231daa76d","symbol":"600775.XSHG","name":"南京熊猫","type":"CS","preclose":11.73,"low":11.63,"close":12.12,"volume":16872128,"date":20170929,"high":12.22,"open":11.71,"amount":202234718,"change":0.03330486763450032},{"_id":"59d0cb92f2c709b231daa76e","symbol":"600776.XSHG","name":"东方通信","type":"CS","preclose":7.53,"low":7.41,"close":8.02,"volume":43545053,"date":20170929,"high":8.2,"open":7.5,"amount":343578738,"change":0.06533333333333324},{"_id":"59d0cb92f2c709b231daa76f","symbol":"600777.XSHG","name":"新潮能源","type":"CS","preclose":4.17,"low":4.06,"close":4.12,"volume":31815258,"date":20170929,"high":4.21,"open":4.17,"amount":131204779,"change":-0.01199040767386087},{"_id":"59d0cb92f2c709b231daa770","symbol":"600778.XSHG","name":"友好集团","type":"CS","preclose":7.6,"low":7.57,"close":7.79,"volume":9699164,"date":20170929,"high":7.85,"open":7.61,"amount":75119789,"change":0.024967148488830537},{"_id":"59d0cb92f2c709b231daa771","symbol":"600779.XSHG","name":"水井坊","type":"CS","preclose":43.31,"low":41,"close":41.82,"volume":10269345,"date":20170929,"high":43.18,"open":43.18,"amount":430824050,"change":-0.03450671607225572},{"_id":"59d0cb92f2c709b231daa772","symbol":"600780.XSHG","name":"通宝能源","type":"CS","preclose":5.46,"low":5.41,"close":5.44,"volume":2973000,"date":20170929,"high":5.49,"open":5.46,"amount":16201710,"change":-0.003663003663003585},{"_id":"59d0cb92f2c709b231daa773","symbol":"600781.XSHG","name":"辅仁药业","type":"CS","preclose":21.69,"low":21.68,"close":21.71,"volume":1435596,"date":20170929,"high":22.2,"open":22.2,"amount":31331995,"change":0.0009009009009008817},{"_id":"59d0cb92f2c709b231daa775","symbol":"600783.XSHG","name":"鲁信创投","type":"CS","preclose":17.86,"low":17.76,"close":18.23,"volume":5840459,"date":20170929,"high":18.24,"open":17.79,"amount":105726357,"change":0.02079820123664986},{"_id":"59d0cb92f2c709b231daa774","symbol":"600782.XSHG","name":"新钢股份","type":"CS","preclose":6.24,"low":6.2,"close":6.3,"volume":45920006,"date":20170929,"high":6.44,"open":6.26,"amount":289740101,"change":0.009584664536741151},{"_id":"59d0cb92f2c709b231daa776","symbol":"600784.XSHG","name":"鲁银投资","type":"CS","preclose":6.46,"low":6.48,"close":6.49,"volume":2410291,"date":20170929,"high":6.54,"open":6.48,"amount":15680820,"change":0.0046296296296296675},{"_id":"59d0cb92f2c709b231daa777","symbol":"600785.XSHG","name":"新华百货","type":"CS","preclose":23.17,"low":22.96,"close":23.04,"volume":891811,"date":20170929,"high":23.23,"open":23.14,"amount":20577448,"change":-0.005617977528089998},{"_id":"59d0cb92f2c709b231daa778","symbol":"600786.XSHG","name":"东方锅炉","type":"CS","preclose":85,"low":81.32,"close":82.2,"volume":206354,"date":20080125,"high":85,"open":85,"amount":17152383,"change":-0.0329411764705882},{"_id":"59d0cb92f2c709b231daa779","symbol":"600787.XSHG","name":"中储股份","type":"CS","preclose":9.42,"low":9.36,"close":9.59,"volume":17138530,"date":20170929,"high":9.65,"open":9.36,"amount":163826875,"change":0.018162393162393157},{"_id":"59d0cb92f2c709b231daa77a","symbol":"600789.XSHG","name":"鲁抗医药","type":"CS","preclose":8.56,"low":8.53,"close":8.59,"volume":8655003,"date":20170929,"high":8.63,"open":8.53,"amount":74361129,"change":0.0035169988276669826},{"_id":"59d0cb92f2c709b231daa77b","symbol":"600790.XSHG","name":"轻纺城","type":"CS","preclose":6.55,"low":6.55,"close":6.62,"volume":3298872,"date":20170929,"high":6.64,"open":6.57,"amount":21810536,"change":0.010654490106544944},{"_id":"59d0cb92f2c709b231daa77c","symbol":"600791.XSHG","name":"京能置业","type":"CS","preclose":9.97,"low":9.86,"close":9.98,"volume":10392653,"date":20170929,"high":10.05,"open":10,"amount":103431962,"change":0.0009999999999999788},{"_id":"59d0cb92f2c709b231daa77f","symbol":"600794.XSHG","name":"保税科技","type":"CS","preclose":4.68,"low":4.65,"close":4.68,"volume":6884966,"date":20170929,"high":4.72,"open":4.65,"amount":32228031,"change":0},{"_id":"59d0cb92f2c709b231daa77e","symbol":"600793.XSHG","name":"宜宾纸业","type":"CS","preclose":30.51,"low":30.26,"close":30.56,"volume":2785689,"date":20170929,"high":31.33,"open":30.5,"amount":85892997,"change":0.0016393442622949887},{"_id":"59d0cb92f2c709b231daa781","symbol":"600796.XSHG","name":"钱江生化","type":"CS","preclose":8.69,"low":8.64,"close":8.78,"volume":1704800,"date":20170929,"high":8.79,"open":8.66,"amount":14868747,"change":0.010392609699769037},{"_id":"59d0cb92f2c709b231daa783","symbol":"600798.XSHG","name":"宁波海运","type":"CS","preclose":5.8,"low":5.73,"close":5.8,"volume":10840413,"date":20170929,"high":5.83,"open":5.78,"amount":62666610,"change":0},{"_id":"59d0cb92f2c709b231daa784","symbol":"600799.XSHG","name":"*ST龙科","type":"CS","preclose":0.55,"low":0.52,"close":0.54,"volume":14210079,"date":20050429,"high":0.57,"open":0.52,"amount":7592683,"change":-0.019230769230769246},{"_id":"59d0cb92f2c709b231daa785","symbol":"600800.XSHG","name":"天津磁卡","type":"CS","preclose":8.09,"low":8.06,"close":8.13,"volume":4618536,"date":20170929,"high":8.17,"open":8.08,"amount":37529458,"change":0.004950495049505065},{"_id":"59d0cb92f2c709b231daa77d","symbol":"600792.XSHG","name":"云煤能源","type":"CS","preclose":5.54,"low":5.48,"close":5.59,"volume":9683896,"date":20170929,"high":5.64,"open":5.56,"amount":53853008,"change":0.008992805755395652},{"_id":"59d0cb92f2c709b231daa780","symbol":"600795.XSHG","name":"国电电力","type":"CS","preclose":3.35,"low":3.31,"close":3.32,"volume":145358164,"date":20170929,"high":3.37,"open":3.35,"amount":484690548,"change":-0.008955223880597088},{"_id":"59d0cb92f2c709b231daa782","symbol":"600797.XSHG","name":"浙大网新","type":"CS","preclose":15.49,"low":15.28,"close":15.4,"volume":24002709,"date":20170929,"high":15.58,"open":15.5,"amount":369620718,"change":-0.005806451612903217},{"_id":"59d0cb92f2c709b231daa786","symbol":"600801.XSHG","name":"华新水泥","type":"CS","preclose":15.02,"low":14.18,"close":14.43,"volume":43629919,"date":20170929,"high":15.33,"open":15.12,"amount":639826513,"change":-0.03902116402116401},{"_id":"59d0cb92f2c709b231daa787","symbol":"600802.XSHG","name":"福建水泥","type":"CS","preclose":9.03,"low":9.02,"close":9.06,"volume":5628400,"date":20170929,"high":9.15,"open":9.04,"amount":51022858,"change":0.0033185840707965863},{"_id":"59d0cb92f2c709b231daa788","symbol":"600803.XSHG","name":"新奥股份","type":"CS","preclose":13.5,"low":13.48,"close":13.67,"volume":6891662,"date":20170929,"high":13.72,"open":13.48,"amount":94096663,"change":0.012611275964391686},{"_id":"59d0cb92f2c709b231daa789","symbol":"600804.XSHG","name":"鹏博士","type":"CS","preclose":19.74,"low":19.64,"close":19.81,"volume":8350477,"date":20170929,"high":20,"open":19.83,"amount":165704935,"change":0.0035300050428643615},{"_id":"59d0cb92f2c709b231daa78a","symbol":"600805.XSHG","name":"悦达投资","type":"CS","preclose":7.72,"low":7.67,"close":7.73,"volume":5584954,"date":20170929,"high":7.76,"open":7.7,"amount":43095110,"change":0.0012987012987013863},{"_id":"59d0cb92f2c709b231daa78b","symbol":"600806.XSHG","name":"*ST昆机","type":"CS","preclose":6.71,"low":6.37,"close":6.44,"volume":27418855,"date":20170424,"high":6.95,"open":6.8,"amount":181037340,"change":-0.03970588235294111},{"_id":"59d0cb92f2c709b231daa78d","symbol":"600808.XSHG","name":"马钢股份","type":"CS","preclose":4.58,"low":4.54,"close":4.6,"volume":66309412,"date":20170929,"high":4.65,"open":4.56,"amount":304625026,"change":0.004385964912280609},{"_id":"59d0cb92f2c709b231daa78c","symbol":"600807.XSHG","name":"天业股份","type":"CS","preclose":10.45,"low":10.4,"close":10.55,"volume":13800937,"date":20170929,"high":10.64,"open":10.41,"amount":145348678,"change":0.00960614793467833},{"_id":"59d0cb92f2c709b231daa78f","symbol":"600810.XSHG","name":"神马股份","type":"CS","preclose":8.09,"low":8.09,"close":8.19,"volume":2035493,"date":20170929,"high":8.2,"open":8.09,"amount":16626993,"change":0.012360939431396743},{"_id":"59d0cb92f2c709b231daa790","symbol":"600811.XSHG","name":"东方集团","type":"CS","preclose":5.14,"low":5.1,"close":5.11,"volume":7954165,"date":20170929,"high":5.16,"open":5.13,"amount":40819346,"change":-0.005847953216374145},{"_id":"59d0cb92f2c709b231daa78e","symbol":"600809.XSHG","name":"山西汾酒","type":"CS","preclose":56.42,"low":54.81,"close":55.05,"volume":7747334,"date":20170929,"high":57.43,"open":56.1,"amount":431608916,"change":-0.024420677361853913},{"_id":"59d0cb92f2c709b231daa791","symbol":"600812.XSHG","name":"华北制药","type":"CS","preclose":5.8,"low":5.72,"close":5.8,"volume":2991903,"date":20170929,"high":5.81,"open":5.72,"amount":17303163,"change":0},{"_id":"59d0cb92f2c709b231daa792","symbol":"600814.XSHG","name":"杭州解百","type":"CS","preclose":10.09,"low":10.09,"close":10.26,"volume":3361049,"date":20170929,"high":10.29,"open":10.09,"amount":34391608,"change":0.016848364717542114},{"_id":"59d0cb92f2c709b231daa793","symbol":"600815.XSHG","name":"*ST厦工","type":"CS","preclose":4.8,"low":4.8,"close":4.88,"volume":2597983,"date":20170929,"high":4.89,"open":4.8,"amount":12629115,"change":0.016666666666666684},{"_id":"59d0cb92f2c709b231daa794","symbol":"600816.XSHG","name":"安信信托","type":"CS","preclose":12.41,"low":12.38,"close":12.65,"volume":15175261,"date":20170929,"high":12.68,"open":12.42,"amount":191069028,"change":0.019323671497584557},{"_id":"59d0cb92f2c709b231daa795","symbol":"600817.XSHG","name":"*ST宏盛","type":"CS","preclose":14.26,"low":14.16,"close":14.58,"volume":858202,"date":20170929,"high":14.61,"open":14.27,"amount":12405473,"change":0.02242466713384725},{"_id":"59d0cb92f2c709b231daa796","symbol":"600818.XSHG","name":"中路股份","type":"CS","preclose":21.94,"low":21.94,"close":22.48,"volume":1965508,"date":20170929,"high":22.58,"open":22,"amount":43925113,"change":0.024545454545454506},{"_id":"59d0cb92f2c709b231daa79a","symbol":"600822.XSHG","name":"上海物贸","type":"CS","preclose":11.62,"low":11.58,"close":11.72,"volume":1471293,"date":20170929,"high":11.75,"open":11.58,"amount":17185502,"change":0.008635578583765235},{"_id":"59d0cb92f2c709b231daa799","symbol":"600821.XSHG","name":"津劝业","type":"CS","preclose":9.17,"low":8.88,"close":9.14,"volume":4000354,"date":20170929,"high":9.18,"open":9.01,"amount":36327506,"change":-0.0033296337402884974},{"_id":"59d0cb92f2c709b231daa797","symbol":"600819.XSHG","name":"耀皮玻璃","type":"CS","preclose":6.7,"low":6.7,"close":6.77,"volume":2028900,"date":20170929,"high":6.78,"open":6.74,"amount":13692438,"change":0.010385756676557773},{"_id":"59d0cb92f2c709b231daa79e","symbol":"600826.XSHG","name":"兰生股份","type":"CS","preclose":16.64,"low":16.6,"close":16.72,"volume":1343174,"date":20170929,"high":16.8,"open":16.71,"amount":22458906,"change":0.004787552363853877},{"_id":"59d0cb92f2c709b231daa79c","symbol":"600824.XSHG","name":"益民集团","type":"CS","preclose":5.7,"low":5.7,"close":5.73,"volume":2567842,"date":20170929,"high":5.74,"open":5.7,"amount":14681936,"change":0.005263157894736885},{"_id":"59d0cb92f2c709b231daa798","symbol":"600820.XSHG","name":"隧道股份","type":"CS","preclose":9.66,"low":9.66,"close":9.69,"volume":11899902,"date":20170929,"high":9.74,"open":9.7,"amount":115426249,"change":0.0030927835051545735},{"_id":"59d0cb92f2c709b231daa79b","symbol":"600823.XSHG","name":"世茂股份","type":"CS","preclose":5.33,"low":5.34,"close":5.37,"volume":9996571,"date":20170929,"high":5.4,"open":5.34,"amount":53712442,"change":0.007490636704119857},{"_id":"59d0cb92f2c709b231daa79d","symbol":"600825.XSHG","name":"新华传媒","type":"CS","preclose":6.766980141621398,"low":6.766980141621398,"close":7.276000771743362,"volume":16980741,"date":20170725,"high":7.295962365081477,"open":6.786941734959514,"amount":120008724,"change":0.07500000000000005},{"_id":"59d0cb92f2c709b231daa79f","symbol":"600827.XSHG","name":"百联股份","type":"CS","preclose":15.14,"low":15.16,"close":15.17,"volume":4282427,"date":20170929,"high":15.27,"open":15.2,"amount":65042969,"change":0.001973684210526274},{"_id":"59d0cb93f2c709b231daa7a0","symbol":"600828.XSHG","name":"茂业商业","type":"CS","preclose":6.8,"low":6.8,"close":6.87,"volume":2957717,"date":20170929,"high":6.88,"open":6.8,"amount":20284366,"change":0.010294117647058865},{"_id":"59d0cb93f2c709b231daa7a1","symbol":"600829.XSHG","name":"人民同泰","type":"CS","preclose":12.24,"low":12.1,"close":12.24,"volume":3851756,"date":20170927,"high":12.35,"open":12.2,"amount":47261382,"change":0},{"_id":"59d0cb93f2c709b231daa7a2","symbol":"600830.XSHG","name":"香溢融通","type":"CS","preclose":9.37,"low":9.37,"close":9.39,"volume":3460137,"date":20170929,"high":9.43,"open":9.38,"amount":32502275,"change":0.0021321961620470523},{"_id":"59d0cb93f2c709b231daa7a7","symbol":"600835.XSHG","name":"上海机电","type":"CS","preclose":19.6,"low":19.58,"close":19.69,"volume":1711562,"date":20170929,"high":19.74,"open":19.65,"amount":33707177,"change":0.004580152671755718},{"_id":"59d0cb93f2c709b231daa7a6","symbol":"600834.XSHG","name":"申通地铁","type":"CS","preclose":11.31,"low":11.28,"close":11.33,"volume":808232,"date":20170929,"high":11.35,"open":11.3,"amount":9140957,"change":0.001769911504424741},{"_id":"59d0cb93f2c709b231daa7a3","symbol":"600831.XSHG","name":"广电网络","type":"CS","preclose":9.98,"low":9.95,"close":10,"volume":3894321,"date":20170929,"high":10.05,"open":9.97,"amount":38929698,"change":0.0020060180541624445},{"_id":"59d0cb93f2c709b231daa7ab","symbol":"600839.XSHG","name":"四川长虹","type":"CS","preclose":3.54,"low":3.5,"close":3.51,"volume":27973244,"date":20170929,"high":3.54,"open":3.52,"amount":98462135,"change":-0.008522727272727343},{"_id":"59d0cb93f2c709b231daa7a5","symbol":"600833.XSHG","name":"第一医药","type":"CS","preclose":16.74,"low":16.74,"close":16.8,"volume":570028,"date":20170929,"high":16.84,"open":16.74,"amount":9567197,"change":0.0035842293906811398},{"_id":"59d0cb93f2c709b231daa7a4","symbol":"600832.XSHG","name":"东方明珠","type":"CS","preclose":22.28,"low":22.27,"close":23.18,"volume":184876562,"date":20150429,"high":23.91,"open":22.27,"amount":4307747544,"change":0.04041311180960928},{"_id":"59d0cb93f2c709b231daa7a8","symbol":"600836.XSHG","name":"界龙实业","type":"CS","preclose":6.17,"low":6.13,"close":6.21,"volume":5211900,"date":20170929,"high":6.25,"open":6.13,"amount":32291839,"change":0.00652528548123981},{"_id":"59d0cb93f2c709b231daa7aa","symbol":"600838.XSHG","name":"上海九百","type":"CS","preclose":12.11,"low":12.1,"close":12.16,"volume":3623326,"date":20170929,"high":12.22,"open":12.12,"amount":44032720,"change":0.004125412541254184},{"_id":"59d0cb93f2c709b231daa7ac","symbol":"600840.XSHG","name":"新湖创业","type":"CS","preclose":22.87,"low":22.63,"close":23.8,"volume":7006763,"date":20090731,"high":24.08,"open":23.05,"amount":164852699,"change":0.04034707158351409},{"_id":"59d0cb93f2c709b231daa7a9","symbol":"600837.XSHG","name":"海通证券","type":"CS","preclose":14.74,"low":14.73,"close":14.78,"volume":28859752,"date":20170929,"high":14.91,"open":14.73,"amount":428075423,"change":0.0027155465037338187},{"_id":"59d0cb93f2c709b231daa7ad","symbol":"600841.XSHG","name":"上柴股份","type":"CS","preclose":13.18,"low":13.08,"close":13.26,"volume":1021802,"date":20170929,"high":13.32,"open":13.13,"amount":13533392,"change":0.006092916984006098},{"_id":"59d0cb93f2c709b231daa7af","symbol":"600843.XSHG","name":"上工申贝","type":"CS","preclose":13.25,"low":13.25,"close":13.32,"volume":1267401,"date":20170929,"high":13.35,"open":13.27,"amount":16850870,"change":0.005275056518462719},{"_id":"59d0cb93f2c709b231daa7b0","symbol":"600844.XSHG","name":"*ST丹科","type":"CS","preclose":6.55,"low":6.53,"close":6.69,"volume":1253480,"date":20170929,"high":6.73,"open":6.54,"amount":8362185,"change":0.021406727828746263},{"_id":"59d0cb93f2c709b231daa7ae","symbol":"600842.XSHG","name":"中西药业","type":"CS","preclose":13.94,"low":13,"close":13.96,"volume":5471452,"date":20100203,"high":14.4,"open":13.86,"amount":76482607,"change":0.0014430014430015404},{"_id":"59d0cb93f2c709b231daa7b4","symbol":"600848.XSHG","name":"上海临港","type":"CS","preclose":27.28,"low":27.04,"close":27.79,"volume":15766468,"date":20170929,"high":27.88,"open":27.49,"amount":433449867,"change":0.018552200800290942},{"_id":"59d0cb93f2c709b231daa7b3","symbol":"600847.XSHG","name":"*ST万里","type":"CS","preclose":15,"low":14.91,"close":15.25,"volume":483300,"date":20170929,"high":15.28,"open":14.92,"amount":7336243,"change":0.01675603217158177},{"_id":"59d0cb93f2c709b231daa7b2","symbol":"600846.XSHG","name":"同济科技","type":"CS","preclose":13.76,"low":13.8,"close":14.26,"volume":43468015,"date":20170929,"high":14.28,"open":13.8,"amount":613121127,"change":0.036231884057971016},{"_id":"59d0cb93f2c709b231daa7b1","symbol":"600845.XSHG","name":"宝信软件","type":"CS","preclose":17.01,"low":16.97,"close":17.03,"volume":1780500,"date":20170929,"high":17.1,"open":17.04,"amount":30301489,"change":0.0011737089201877685},{"_id":"59d0cb93f2c709b231daa7b8","symbol":"600853.XSHG","name":"龙建股份","type":"CS","preclose":5.82,"low":5.85,"close":5.87,"volume":2550757,"date":20170929,"high":5.9,"open":5.86,"amount":14985995,"change":0.008532423208191095},{"_id":"59d0cb93f2c709b231daa7b5","symbol":"600850.XSHG","name":"华东电脑","type":"CS","preclose":21.38,"low":21.2,"close":21.42,"volume":2906632,"date":20170929,"high":21.46,"open":21.34,"amount":61961563,"change":0.0018744142455483926},{"_id":"59d0cb93f2c709b231daa7b7","symbol":"600852.XSHG","name":"*ST中川","type":"CS","preclose":0.76,"low":0.72,"close":0.72,"volume":3544599,"date":20050422,"high":0.76,"open":0.72,"amount":2563581,"change":-0.05555555555555561},{"_id":"59d0cb93f2c709b231daa7b6","symbol":"600851.XSHG","name":"海欣股份","type":"CS","preclose":9.13,"low":9.15,"close":9.3,"volume":1705143,"date":20170929,"high":9.3,"open":9.17,"amount":15720271,"change":0.01853871319520174},{"_id":"59d0cb93f2c709b231daa7ba","symbol":"600855.XSHG","name":"航天长峰","type":"CS","preclose":18.79,"low":18.72,"close":18.85,"volume":2853162,"date":20170929,"high":18.99,"open":18.8,"amount":53772178,"change":0.0031914893617022485},{"_id":"59d0cb93f2c709b231daa7b9","symbol":"600854.XSHG","name":"春兰股份","type":"CS","preclose":6.73,"low":6.72,"close":6.78,"volume":4396743,"date":20170929,"high":6.79,"open":6.77,"amount":29683143,"change":0.007385524372230403},{"_id":"59d0cb93f2c709b231daa7bb","symbol":"600856.XSHG","name":"中天能源","type":"CS","preclose":11.11,"low":11.09,"close":11.18,"volume":4281963,"date":20170929,"high":11.22,"open":11.11,"amount":47835098,"change":0.0063006300630063265},{"_id":"59d0cb93f2c709b231daa7bc","symbol":"600857.XSHG","name":"宁波中百","type":"CS","preclose":12.18,"low":12.15,"close":12.25,"volume":1032421,"date":20170929,"high":12.28,"open":12.15,"amount":12600302,"change":0.005761316872428006},{"_id":"59d0cb93f2c709b231daa7bd","symbol":"600858.XSHG","name":"银座股份","type":"CS","preclose":8.13,"low":8.13,"close":8.18,"volume":1136160,"date":20170929,"high":8.2,"open":8.13,"amount":9275436,"change":0.006150061500614874},{"_id":"59d0cb93f2c709b231daa7be","symbol":"600859.XSHG","name":"王府井","type":"CS","preclose":16.99,"low":16.96,"close":17.8,"volume":11590171,"date":20170929,"high":17.99,"open":16.96,"amount":204433584,"change":0.047759433962264286},{"_id":"59d0cb93f2c709b231daa7bf","symbol":"600860.XSHG","name":"*ST京城","type":"CS","preclose":7.45,"low":7.4,"close":7.52,"volume":546300,"date":20170929,"high":7.53,"open":7.42,"amount":4072768,"change":0.009433962264150862},{"_id":"59d0cb93f2c709b231daa7c2","symbol":"600863.XSHG","name":"内蒙华电","type":"CS","preclose":3.07,"low":3.06,"close":3.09,"volume":9368030,"date":20170929,"high":3.1,"open":3.06,"amount":28937110,"change":0.006535947712418306},{"_id":"59d0cb93f2c709b231daa7c0","symbol":"600861.XSHG","name":"北京城乡","type":"CS","preclose":12.06,"low":12.07,"close":12.12,"volume":1547367,"date":20170929,"high":12.17,"open":12.08,"amount":18735235,"change":0.0049668874172184374},{"_id":"59d0cb93f2c709b231daa7c1","symbol":"600862.XSHG","name":"中航高科","type":"CS","preclose":12.19,"low":12.13,"close":12.67,"volume":28835160,"date":20170929,"high":12.83,"open":12.17,"amount":362877174,"change":0.039441248972884174},{"_id":"59d0cb93f2c709b231daa7c7","symbol":"600868.XSHG","name":"梅雁吉祥","type":"CS","preclose":4.68,"low":4.67,"close":4.69,"volume":14957401,"date":20170929,"high":4.7,"open":4.68,"amount":70064440,"change":0.002136752136752281},{"_id":"59d0cb93f2c709b231daa7c6","symbol":"600867.XSHG","name":"通化东宝","type":"CS","preclose":19.07,"low":19,"close":19.3,"volume":9314982,"date":20170929,"high":19.46,"open":19.1,"amount":178595187,"change":0.012041884816753948},{"_id":"59d0cb93f2c709b231daa7c5","symbol":"600866.XSHG","name":"星湖科技","type":"CS","preclose":5.33,"low":5.31,"close":5.35,"volume":3435601,"date":20170929,"high":5.39,"open":5.33,"amount":18376483,"change":0.0037523452157597697},{"_id":"59d0cb93f2c709b231daa7c3","symbol":"600864.XSHG","name":"哈投股份","type":"CS","preclose":8.63,"low":8.59,"close":8.69,"volume":2852326,"date":20170929,"high":8.73,"open":8.63,"amount":24708351,"change":0.006952491309385715},{"_id":"59d0cb93f2c709b231daa7c4","symbol":"600865.XSHG","name":"百大集团","type":"CS","preclose":10.13,"low":10.12,"close":10.36,"volume":2727472,"date":20170929,"high":10.39,"open":10.15,"amount":27968142,"change":0.022660098522167355},{"_id":"59d0cb93f2c709b231daa7c8","symbol":"600869.XSHG","name":"智慧能源","type":"CS","preclose":7.23,"low":7.18,"close":7.23,"volume":6840819,"date":20170929,"high":7.31,"open":7.28,"amount":49451446,"change":0},{"_id":"59d0cb93f2c709b231daa7c9","symbol":"600870.XSHG","name":"厦华电子","type":"CS","preclose":7.6,"low":7.52,"close":7.54,"volume":4367901,"date":20170721,"high":7.79,"open":7.52,"amount":33357609,"change":-0.007978723404255268},{"_id":"59d0cb93f2c709b231daa7cb","symbol":"600872.XSHG","name":"中炬高新","type":"CS","preclose":22.6,"low":22.4,"close":23.63,"volume":8746036,"date":20170929,"high":23.65,"open":22.68,"amount":203310152,"change":0.04541446208112864},{"_id":"59d0cb93f2c709b231daa7cc","symbol":"600873.XSHG","name":"梅花生物","type":"CS","preclose":6.27,"low":6.26,"close":6.4,"volume":39033237,"date":20170929,"high":6.42,"open":6.29,"amount":248374811,"change":0.020667726550079615},{"_id":"59d0cb93f2c709b231daa7ca","symbol":"600871.XSHG","name":"石化油服","type":"CS","preclose":3.11,"low":3.1,"close":3.15,"volume":18052500,"date":20170929,"high":3.16,"open":3.11,"amount":56469984,"change":0.012861736334405157},{"_id":"59d0cb93f2c709b231daa7d0","symbol":"600877.XSHG","name":"*ST嘉陵","type":"CS","preclose":6.21,"low":6.21,"close":6.39,"volume":5402447,"date":20170929,"high":6.41,"open":6.23,"amount":33873672,"change":0.028892455858747945},{"_id":"59d0cb93f2c709b231daa7cf","symbol":"600876.XSHG","name":"洛阳玻璃","type":"CS","preclose":22.68,"low":22.64,"close":22.87,"volume":4721160,"date":20170929,"high":23.14,"open":22.66,"amount":107911742,"change":0.008384819064430771},{"_id":"59d0cb93f2c709b231daa7cd","symbol":"600874.XSHG","name":"创业环保","type":"CS","preclose":16.01,"low":16.11,"close":16.36,"volume":15861595,"date":20170929,"high":16.56,"open":16.15,"amount":258993663,"change":0.021671826625386865},{"_id":"59d0cb93f2c709b231daa7d2","symbol":"600880.XSHG","name":"博瑞传播","type":"CS","preclose":6.19,"low":6.18,"close":6.21,"volume":5773564,"date":20170929,"high":6.24,"open":6.24,"amount":35802326,"change":0.0032051282051281365},{"_id":"59d0cb93f2c709b231daa7d4","symbol":"600882.XSHG","name":"广泽股份","type":"CS","preclose":9.57,"low":9.54,"close":9.58,"volume":2447132,"date":20170929,"high":9.65,"open":9.58,"amount":23452889,"change":0.001043841336116888},{"_id":"59d0cb93f2c709b231daa7ce","symbol":"600875.XSHG","name":"东方电气","type":"CS","preclose":10.42,"low":10.38,"close":10.43,"volume":7458961,"date":20170929,"high":10.48,"open":10.44,"amount":77767964,"change":0.0009578544061302479},{"_id":"59d0cb93f2c709b231daa7d1","symbol":"600879.XSHG","name":"航天电子","type":"CS","preclose":8.78,"low":8.78,"close":8.8,"volume":21873595,"date":20170929,"high":8.84,"open":8.8,"amount":192693743,"change":0.002272727272727426},{"_id":"59d0cb93f2c709b231daa7d3","symbol":"600881.XSHG","name":"亚泰集团","type":"CS","preclose":5.45,"low":5.44,"close":5.53,"volume":17426751,"date":20170929,"high":5.54,"open":5.47,"amount":95674859,"change":0.014625228519195626},{"_id":"59d0cb93f2c709b231daa7d5","symbol":"600883.XSHG","name":"博闻科技","type":"CS","preclose":11.14,"low":11.09,"close":11.26,"volume":1313504,"date":20170929,"high":11.29,"open":11.09,"amount":14705406,"change":0.010820559062218144},{"_id":"59d0cb94f2c709b231daa7d6","symbol":"600884.XSHG","name":"杉杉股份","type":"CS","preclose":24.27,"low":23.58,"close":24.12,"volume":27956996,"date":20170929,"high":24.73,"open":24.5,"amount":672851937,"change":-0.006122448979591778},{"_id":"59d0cb94f2c709b231daa7d7","symbol":"600885.XSHG","name":"宏发股份","type":"CS","preclose":41.74,"low":41.32,"close":41.52,"volume":2266115,"date":20170929,"high":42.1,"open":41.78,"amount":94289161,"change":-0.005265677357587335},{"_id":"59d0cb94f2c709b231daa7d8","symbol":"600886.XSHG","name":"国投电力","type":"CS","preclose":7.38,"low":7.31,"close":7.34,"volume":12442783,"date":20170929,"high":7.39,"open":7.38,"amount":91351448,"change":-0.005420054200542011},{"_id":"59d0cb94f2c709b231daa7dd","symbol":"600891.XSHG","name":"秋林集团","type":"CS","preclose":8.19,"low":8.15,"close":8.18,"volume":1673196,"date":20170929,"high":8.27,"open":8.15,"amount":13733838,"change":-0.0012269938650306487},{"_id":"59d0cb94f2c709b231daa7dc","symbol":"600890.XSHG","name":"中房股份","type":"CS","preclose":11.29,"low":11.14,"close":11.27,"volume":4698913,"date":20160819,"high":11.29,"open":11.25,"amount":52702239,"change":-0.00177777777777774},{"_id":"59d0cb94f2c709b231daa7e1","symbol":"600895.XSHG","name":"张江高科","type":"CS","preclose":16.76,"low":16.7,"close":16.77,"volume":3740265,"date":20170929,"high":16.88,"open":16.78,"amount":62750702,"change":0.0005959475566148992},{"_id":"59d0cb94f2c709b231daa7d9","symbol":"600887.XSHG","name":"伊利股份","type":"CS","preclose":26.4,"low":26.8,"close":27.5,"volume":69454945,"date":20170929,"high":27.88,"open":26.8,"amount":1911553914,"change":0.041044776119403034},{"_id":"59d0cb94f2c709b231daa7de","symbol":"600892.XSHG","name":"大晟文化","type":"CS","preclose":11.1,"low":11.05,"close":11.09,"volume":1369200,"date":20170929,"high":11.14,"open":11.12,"amount":15194499,"change":-0.0008992805755395492},{"_id":"59d0cb94f2c709b231daa7e2","symbol":"600896.XSHG","name":"览海投资","type":"CS","preclose":8.16,"low":8.11,"close":8.17,"volume":3048744,"date":20170929,"high":8.22,"open":8.19,"amount":24848631,"change":0.001221001221001195},{"_id":"59d0cb94f2c709b231daa7da","symbol":"600888.XSHG","name":"新疆众和","type":"CS","preclose":7.46,"low":7.35,"close":7.45,"volume":12789270,"date":20170929,"high":7.55,"open":7.48,"amount":95206348,"change":-0.0013368983957218966},{"_id":"59d0cb94f2c709b231daa7df","symbol":"600893.XSHG","name":"航发动力","type":"CS","preclose":31.3,"low":31.12,"close":31.27,"volume":6081990,"date":20170929,"high":31.85,"open":31.45,"amount":191202915,"change":-0.0009538950715421666},{"_id":"59d0cb94f2c709b231daa7db","symbol":"600889.XSHG","name":"南京化纤","type":"CS","preclose":10.07,"low":10.08,"close":10.45,"volume":3653814,"date":20170929,"high":10.47,"open":10.12,"amount":37545439,"change":0.03754940711462441},{"_id":"59d0cb94f2c709b231daa7e0","symbol":"600894.XSHG","name":"广日股份","type":"CS","preclose":11.44,"low":11.4,"close":11.45,"volume":1986486,"date":20170929,"high":11.5,"open":11.47,"amount":22748731,"change":0.0008718395815169823},{"_id":"59d0cb94f2c709b231daa7e3","symbol":"600897.XSHG","name":"厦门空港","type":"CS","preclose":24.43,"low":24.42,"close":24.52,"volume":798088,"date":20170929,"high":24.58,"open":24.42,"amount":19561651,"change":0.0036855036855036796},{"_id":"59d0cb94f2c709b231daa7e4","symbol":"600898.XSHG","name":"国美通讯","type":"CS","preclose":12.73,"low":12.67,"close":13.12,"volume":6424695,"date":20170929,"high":13.33,"open":12.73,"amount":83712184,"change":0.030636292223094955},{"_id":"59d0cb94f2c709b231daa7e5","symbol":"600899.XSHG","name":"*ST信联","type":"CS","preclose":1.18,"low":1.12,"close":1.13,"volume":2357178,"date":20050119,"high":1.17,"open":1.15,"amount":2718953,"change":-0.04347826086956526},{"_id":"59d0cb94f2c709b231daa7e6","symbol":"600900.XSHG","name":"长江电力","type":"CS","preclose":15.14,"low":15.01,"close":15.07,"volume":12198715,"date":20170929,"high":15.19,"open":15.09,"amount":184207641,"change":-0.0046388336646786136},{"_id":"59d0cb94f2c709b231daa7e7","symbol":"600908.XSHG","name":"无锡银行","type":"CS","preclose":9.15,"low":9.14,"close":9.19,"volume":18388949,"date":20170929,"high":9.28,"open":9.15,"amount":169155070,"change":0.004371584699453458},{"_id":"59d0cb94f2c709b231daa7eb","symbol":"600926.XSHG","name":"杭州银行","type":"CS","preclose":14,"low":13.88,"close":13.93,"volume":8399707,"date":20170929,"high":14.09,"open":13.99,"amount":117401650,"change":-0.005003573981415317},{"_id":"59d0cb94f2c709b231daa7ec","symbol":"600936.XSHG","name":"广西广电","type":"CS","preclose":7.73,"low":7.71,"close":7.76,"volume":1827001,"date":20170929,"high":7.77,"open":7.72,"amount":14151679,"change":0.0038860103626942176},{"_id":"59d0cb94f2c709b231daa7e9","symbol":"600917.XSHG","name":"重庆燃气","type":"CS","preclose":9.03,"low":8.98,"close":9,"volume":2376969,"date":20170929,"high":9.07,"open":9.04,"amount":21410753,"change":-0.00331858407079639},{"_id":"59d0cb94f2c709b231daa7ee","symbol":"600958.XSHG","name":"东方证券","type":"CS","preclose":15.83,"low":15.83,"close":16.06,"volume":32665331,"date":20170929,"high":16.21,"open":15.87,"amount":525348082,"change":0.014492753623188321},{"_id":"59d0cb94f2c709b231daa7f1","symbol":"600961.XSHG","name":"株冶集团","type":"CS","preclose":9.9,"low":9.91,"close":9.98,"volume":1766726,"date":20170929,"high":10.05,"open":9.91,"amount":17621591,"change":0.00807265388496469},{"_id":"59d0cb94f2c709b231daa7f0","symbol":"600960.XSHG","name":"渤海活塞","type":"CS","preclose":7.92,"low":7.9,"close":7.97,"volume":3739502,"date":20170929,"high":8.05,"open":7.9,"amount":29772444,"change":0.00632911392405061},{"_id":"59d0cb94f2c709b231daa7e8","symbol":"600909.XSHG","name":"华安证券","type":"CS","preclose":10.46,"low":10.46,"close":10.61,"volume":21735539,"date":20170929,"high":10.69,"open":10.49,"amount":230683807,"change":0.0142993326978073},{"_id":"59d0cb94f2c709b231daa7f3","symbol":"600963.XSHG","name":"岳阳林纸","type":"CS","preclose":8.55,"low":8.51,"close":8.89,"volume":22269610,"date":20170929,"high":8.9,"open":8.56,"amount":194739497,"change":0.03971962616822428},{"_id":"59d0cb94f2c709b231daa7f5","symbol":"600966.XSHG","name":"博汇纸业","type":"CS","preclose":6.7,"low":6.72,"close":7.23,"volume":120369688,"date":20170929,"high":7.25,"open":6.74,"amount":850485687,"change":0.07863501483679529},{"_id":"59d0cb94f2c709b231daa7ea","symbol":"600919.XSHG","name":"江苏银行","type":"CS","preclose":8.26,"low":8.26,"close":8.3,"volume":21656824,"date":20170929,"high":8.34,"open":8.26,"amount":179840532,"change":0.00484261501210665},{"_id":"59d0cb94f2c709b231daa7f6","symbol":"600967.XSHG","name":"内蒙一机","type":"CS","preclose":13.49,"low":13.43,"close":13.52,"volume":6745608,"date":20170929,"high":13.65,"open":13.54,"amount":91275303,"change":0.0022156573116690814},{"_id":"59d0cb94f2c709b231daa7ed","symbol":"600939.XSHG","name":"重庆建工","type":"CS","preclose":9.13,"low":9.13,"close":9.21,"volume":2539578,"date":20170929,"high":9.27,"open":9.13,"amount":23374980,"change":0.00876232201533407},{"_id":"59d0cb94f2c709b231daa7ef","symbol":"600959.XSHG","name":"江苏有线","type":"CS","preclose":10.56,"low":10.48,"close":10.57,"volume":4522665,"date":20170616,"high":10.6,"open":10.56,"amount":47641157,"change":0.0009469696969696767},{"_id":"59d0cb94f2c709b231daa7f2","symbol":"600962.XSHG","name":"国投中鲁","type":"CS","preclose":14.18,"low":14.17,"close":14.24,"volume":1975201,"date":20170929,"high":14.37,"open":14.18,"amount":28180629,"change":0.00423131170662909},{"_id":"59d0cb94f2c709b231daa7f4","symbol":"600965.XSHG","name":"福成股份","type":"CS","preclose":11.73,"low":11.72,"close":12.79,"volume":7238828,"date":20170929,"high":12.9,"open":11.77,"amount":90932473,"change":0.09005947323704322},{"_id":"59d0cb94f2c709b231daa7f8","symbol":"600970.XSHG","name":"中材国际","type":"CS","preclose":8.26,"low":8.26,"close":8.29,"volume":10995109,"date":20170929,"high":8.34,"open":8.26,"amount":91211801,"change":0.0036319612590798257},{"_id":"59d0cb94f2c709b231daa7f7","symbol":"600969.XSHG","name":"郴电国际","type":"CS","preclose":14.42,"low":14.37,"close":14.48,"volume":889041,"date":20170929,"high":14.56,"open":14.37,"amount":12895555,"change":0.004175365344467676},{"_id":"59d0cb94f2c709b231daa7f9","symbol":"600971.XSHG","name":"恒源煤电","type":"CS","preclose":11.24,"low":11.16,"close":11.38,"volume":14062694,"date":20170929,"high":11.41,"open":11.18,"amount":158583730,"change":0.012522361359570713},{"_id":"59d0cb94f2c709b231daa7fa","symbol":"600973.XSHG","name":"宝胜股份","type":"CS","preclose":5.67,"low":5.66,"close":5.74,"volume":5087463,"date":20170929,"high":5.75,"open":5.67,"amount":29071724,"change":0.012345679012345729},{"_id":"59d0cb94f2c709b231daa7fb","symbol":"600975.XSHG","name":"新五丰","type":"CS","preclose":6.49,"low":6.41,"close":6.53,"volume":6256664,"date":20170707,"high":6.56,"open":6.44,"amount":40581017,"change":0.006211180124223607},{"_id":"59d0cb94f2c709b231daa7fc","symbol":"600976.XSHG","name":"健民集团","type":"CS","preclose":26.67,"low":26.2,"close":26.47,"volume":339777,"date":20170929,"high":26.8,"open":26.6,"amount":9028112,"change":-0.007518796992481309},{"_id":"59d0cb94f2c709b231daa7ff","symbol":"600979.XSHG","name":"广安爱众","type":"CS","preclose":5.62,"low":5.63,"close":5.7,"volume":3017672,"date":20170929,"high":5.7,"open":5.63,"amount":17101909,"change":0.014209591474245128},{"_id":"59d0cb94f2c709b231daa801","symbol":"600981.XSHG","name":"汇鸿集团","type":"CS","preclose":6.89,"low":7.14,"close":7.16,"volume":24007048,"date":20170929,"high":7.3,"open":7.3,"amount":173143912,"change":0.03698630136986308},{"_id":"59d0cb94f2c709b231daa800","symbol":"600980.XSHG","name":"北矿科技","type":"CS","preclose":19.92,"low":19.55,"close":19.89,"volume":2300109,"date":20170929,"high":20.18,"open":19.93,"amount":45624027,"change":-0.0015052684395384414},{"_id":"59d0cb94f2c709b231daa805","symbol":"600985.XSHG","name":"雷鸣科化","type":"CS","preclose":12.24,"low":12.21,"close":12.36,"volume":1607728,"date":20170731,"high":12.45,"open":12.3,"amount":19792627,"change":0.009756097560975546},{"_id":"59d0cb94f2c709b231daa804","symbol":"600984.XSHG","name":"建设机械","type":"CS","preclose":7.12,"low":7.08,"close":7.14,"volume":3080626,"date":20170929,"high":7.15,"open":7.11,"amount":21948862,"change":0.002812939521800221},{"_id":"59d0cb94f2c709b231daa7fd","symbol":"600977.XSHG","name":"中国电影","type":"CS","preclose":17.13,"low":17.17,"close":17.27,"volume":3272235,"date":20170929,"high":17.3,"open":17.2,"amount":56412336,"change":0.008139534883720963},{"_id":"59d0cb94f2c709b231daa7fe","symbol":"600978.XSHG","name":"宜华生活","type":"CS","preclose":10.35,"low":10.31,"close":10.35,"volume":8261693,"date":20170929,"high":10.46,"open":10.38,"amount":85704604,"change":0},{"_id":"59d0cb94f2c709b231daa802","symbol":"600982.XSHG","name":"宁波热电","type":"CS","preclose":4.78,"low":4.77,"close":4.83,"volume":2483254,"date":20170929,"high":4.83,"open":4.78,"amount":11942707,"change":0.010460251046025068},{"_id":"59d0cb94f2c709b231daa803","symbol":"600983.XSHG","name":"惠而浦","type":"CS","preclose":8.59,"low":8.54,"close":8.59,"volume":1562905,"date":20170929,"high":8.64,"open":8.6,"amount":13400855,"change":0},{"_id":"59d0cb94f2c709b231daa806","symbol":"600986.XSHG","name":"科达股份","type":"CS","preclose":12.36,"low":12.27,"close":12.35,"volume":2985144,"date":20170929,"high":12.44,"open":12.37,"amount":36830014,"change":-0.0008084074373484064},{"_id":"59d0cb94f2c709b231daa807","symbol":"600987.XSHG","name":"航民股份","type":"CS","preclose":11.85,"low":11.84,"close":11.96,"volume":3571817,"date":20170929,"high":12,"open":11.87,"amount":42651725,"change":0.009267059814658906},{"_id":"59d0cb94f2c709b231daa808","symbol":"600988.XSHG","name":"赤峰黄金","type":"CS","preclose":13.42,"low":13.42,"close":13.59,"volume":6413685,"date":20170929,"high":13.6,"open":13.48,"amount":86589465,"change":0.012611275964391686},{"_id":"59d0cb94f2c709b231daa809","symbol":"600990.XSHG","name":"四创电子","type":"CS","preclose":57.34,"low":57.12,"close":57.67,"volume":1094543,"date":20170929,"high":57.74,"open":57.34,"amount":62945223,"change":0.005755144750610364},{"_id":"59d0cb94f2c709b231daa80a","symbol":"600991.XSHG","name":"广汽长丰","type":"CS","preclose":18.37,"low":17.75,"close":17.82,"volume":10021591,"date":20120306,"high":18.53,"open":18.53,"amount":180658097,"change":-0.029681597409606082},{"_id":"59d0cb94f2c709b231daa80b","symbol":"600992.XSHG","name":"贵绳股份","type":"CS","preclose":14.32,"low":14.21,"close":14.35,"volume":1350400,"date":20170929,"high":14.42,"open":14.33,"amount":19328872,"change":0.0020935101186321955},{"_id":"59d0cb94f2c709b231daa80c","symbol":"600993.XSHG","name":"马应龙","type":"CS","preclose":19.99,"low":19.98,"close":20.02,"volume":3258973,"date":20170929,"high":20.17,"open":20.05,"amount":65369976,"change":0.0014962593516210042},{"_id":"59d0cb94f2c709b231daa80d","symbol":"600995.XSHG","name":"文山电力","type":"CS","preclose":11.04,"low":11.01,"close":11.13,"volume":2952300,"date":20170929,"high":11.15,"open":11.01,"amount":32714998,"change":0.008174386920981075},{"_id":"59d0cb94f2c709b231daa80e","symbol":"600996.XSHG","name":"贵广网络","type":"CS","preclose":12.3,"low":12.28,"close":12.35,"volume":4919718,"date":20170929,"high":12.43,"open":12.28,"amount":60702625,"change":0.00407166123778493},{"_id":"59d0cb94f2c709b231daa80f","symbol":"600997.XSHG","name":"开滦股份","type":"CS","preclose":7.66,"low":7.61,"close":7.84,"volume":9900613,"date":20170929,"high":7.86,"open":7.67,"amount":76826737,"change":0.023468057366362413},{"_id":"59d0cb94f2c709b231daa810","symbol":"600998.XSHG","name":"九州通","type":"CS","preclose":20.44,"low":20.33,"close":20.62,"volume":1919398,"date":20170929,"high":20.68,"open":20.48,"amount":39402740,"change":0.008789062499999986},{"_id":"59d0cb94f2c709b231daa811","symbol":"600999.XSHG","name":"招商证券","type":"CS","preclose":20.74,"low":20.74,"close":21.39,"volume":35339258,"date":20170929,"high":21.68,"open":20.76,"amount":754077197,"change":0.031310211946050194},{"_id":"59d0cb94f2c709b231daa812","symbol":"601000.XSHG","name":"唐山港","type":"CS","preclose":5,"low":4.99,"close":5.06,"volume":17645568,"date":20170929,"high":5.06,"open":5.01,"amount":88942408,"change":0.01197604790419154},{"_id":"59d0cb94f2c709b231daa813","symbol":"601001.XSHG","name":"大同煤业","type":"CS","preclose":7.5,"low":7.37,"close":7.49,"volume":21760425,"date":20170929,"high":7.65,"open":7.48,"amount":163154866,"change":-0.0013368983957218966},{"_id":"59d0cb94f2c709b231daa814","symbol":"601002.XSHG","name":"晋亿实业","type":"CS","preclose":9.29,"low":9.3,"close":9.4,"volume":7494686,"date":20170929,"high":9.43,"open":9.34,"amount":70299057,"change":0.01177730192719499},{"_id":"59d0cb94f2c709b231daa815","symbol":"601003.XSHG","name":"柳钢股份","type":"CS","preclose":7.37,"low":7.22,"close":7.48,"volume":38715395,"date":20170929,"high":7.62,"open":7.4,"amount":288014805,"change":0.014864864864864907},{"_id":"59d0cb94f2c709b231daa816","symbol":"601005.XSHG","name":"*ST重钢","type":"CS","preclose":2.15,"low":2.08,"close":2.15,"volume":105737894,"date":20170731,"high":2.18,"open":2.15,"amount":227452888,"change":0},{"_id":"59d0cb95f2c709b231daa817","symbol":"601006.XSHG","name":"大秦铁路","type":"CS","preclose":8.85,"low":8.72,"close":8.75,"volume":36195855,"date":20170929,"high":8.87,"open":8.84,"amount":317813401,"change":-0.011312217194570096},{"_id":"59d0cb95f2c709b231daa819","symbol":"601008.XSHG","name":"连云港","type":"CS","preclose":5.87,"low":5.85,"close":5.9,"volume":7567260,"date":20170929,"high":5.91,"open":5.88,"amount":44536138,"change":0.005102040816326573},{"_id":"59d0cb95f2c709b231daa818","symbol":"601007.XSHG","name":"金陵饭店","type":"CS","preclose":12.16,"low":11.96,"close":12.13,"volume":2358992,"date":20170929,"high":12.2,"open":12.2,"amount":28431693,"change":-0.0024590163934425707},{"_id":"59d0cb95f2c709b231daa81a","symbol":"601009.XSHG","name":"南京银行","type":"CS","preclose":7.87,"low":7.86,"close":7.91,"volume":20025571,"date":20170929,"high":7.94,"open":7.87,"amount":158436990,"change":0.0050825921219822155},{"_id":"59d0cb95f2c709b231daa81d","symbol":"601012.XSHG","name":"隆基股份","type":"CS","preclose":29.21,"low":28.66,"close":29.47,"volume":17952844,"date":20170929,"high":29.7,"open":29.39,"amount":525046052,"change":0.008846546444368764},{"_id":"59d0cb95f2c709b231daa81b","symbol":"601010.XSHG","name":"文峰股份","type":"CS","preclose":4.22,"low":4.21,"close":4.24,"volume":3644283,"date":20170929,"high":4.24,"open":4.22,"amount":15404968,"change":0.004739336492891105},{"_id":"59d0cb95f2c709b231daa81f","symbol":"601016.XSHG","name":"节能风电","type":"CS","preclose":3.69,"low":3.7,"close":3.75,"volume":14013240,"date":20170929,"high":3.76,"open":3.71,"amount":52412320,"change":0.01617250673854449},{"_id":"59d0cb95f2c709b231daa822","symbol":"601021.XSHG","name":"春秋航空","type":"CS","preclose":33.45,"low":33.08,"close":33.41,"volume":1530468,"date":20170929,"high":33.65,"open":33.45,"amount":51089633,"change":-0.0011958146487296337},{"_id":"59d0cb95f2c709b231daa824","symbol":"601038.XSHG","name":"一拖股份","type":"CS","preclose":8.64,"low":8.61,"close":8.63,"volume":2559114,"date":20170929,"high":8.69,"open":8.67,"amount":22120529,"change":-0.0011534025374855578},{"_id":"59d0cb95f2c709b231daa820","symbol":"601018.XSHG","name":"宁波港","type":"CS","preclose":5.91,"low":5.87,"close":5.87,"volume":12639540,"date":20170929,"high":5.92,"open":5.91,"amount":74510229,"change":-0.006768189509306266},{"_id":"59d0cb95f2c709b231daa81c","symbol":"601011.XSHG","name":"宝泰隆","type":"CS","preclose":12.13,"low":11.11,"close":11.61,"volume":141001007,"date":20170929,"high":11.92,"open":11.84,"amount":1627005299,"change":-0.04391891891891903},{"_id":"59d0cb95f2c709b231daa829","symbol":"601098.XSHG","name":"中南传媒","type":"CS","preclose":15.24,"low":15.22,"close":15.27,"volume":8427554,"date":20170929,"high":15.3,"open":15.25,"amount":128622397,"change":0.0019672131147540563},{"_id":"59d0cb95f2c709b231daa81e","symbol":"601015.XSHG","name":"陕西黑猫","type":"CS","preclose":11.32,"low":11,"close":11.23,"volume":15988566,"date":20170929,"high":11.5,"open":11.19,"amount":179144705,"change":-0.008042895442359237},{"_id":"59d0cb95f2c709b231daa827","symbol":"601086.XSHG","name":"国芳集团","type":"CS","preclose":4.55,"low":3.79,"close":4.55,"volume":49299,"date":20170929,"high":4.55,"open":3.79,"amount":221954,"change":0.20052770448548807},{"_id":"59d0cb95f2c709b231daa825","symbol":"601058.XSHG","name":"赛轮金宇","type":"CS","preclose":3.62,"low":3.6,"close":3.73,"volume":38842109,"date":20170929,"high":3.78,"open":3.64,"amount":144574011,"change":0.030219780219780185},{"_id":"59d0cb95f2c709b231daa821","symbol":"601020.XSHG","name":"华钰矿业","type":"CS","preclose":25.19,"low":25.17,"close":25.4,"volume":2557499,"date":20170929,"high":25.54,"open":25.35,"amount":64826818,"change":0.008284023668638946},{"_id":"59d0cb95f2c709b231daa823","symbol":"601028.XSHG","name":"玉龙股份","type":"CS","preclose":9.31,"low":9.25,"close":9.46,"volume":2032821,"date":20170929,"high":9.47,"open":9.31,"amount":19051086,"change":0.016111707841031185},{"_id":"59d0cb95f2c709b231daa82c","symbol":"601101.XSHG","name":"昊华能源","type":"CS","preclose":9.42,"low":9.39,"close":9.46,"volume":7836394,"date":20170929,"high":9.53,"open":9.4,"amount":74099797,"change":0.004255319148936268},{"_id":"59d0cb95f2c709b231daa82a","symbol":"601099.XSHG","name":"太平洋","type":"CS","preclose":4.13,"low":4.13,"close":4.17,"volume":39897212,"date":20170929,"high":4.19,"open":4.14,"amount":166327582,"change":0.00966183574879228},{"_id":"59d0cb95f2c709b231daa826","symbol":"601069.XSHG","name":"西部黄金","type":"CS","preclose":20.69,"low":20.56,"close":20.85,"volume":9600589,"date":20170929,"high":20.86,"open":20.68,"amount":198658345,"change":0.00773694390715668},{"_id":"59d0cb95f2c709b231daa828","symbol":"601088.XSHG","name":"中国神华","type":"CS","preclose":21.24,"low":20.78,"close":20.94,"volume":18196152,"date":20170929,"high":21.38,"open":21.18,"amount":383150461,"change":-0.014164305949008365},{"_id":"59d0cb95f2c709b231daa82e","symbol":"601107.XSHG","name":"四川成渝","type":"CS","preclose":4.59,"low":4.59,"close":4.6,"volume":2603043,"date":20170929,"high":4.62,"open":4.6,"amount":11982367,"change":0.0021739130434782145},{"_id":"59d0cb95f2c709b231daa82b","symbol":"601100.XSHG","name":"恒立液压","type":"CS","preclose":17.67,"low":17.5,"close":18.19,"volume":1365444,"date":20170929,"high":18.3,"open":17.5,"amount":24634647,"change":0.02971428571428569},{"_id":"59d0cb95f2c709b231daa82d","symbol":"601106.XSHG","name":"*ST一重","type":"CS","preclose":4.05,"low":4.12,"close":4.17,"volume":19282138,"date":20170929,"high":4.24,"open":4.19,"amount":80486532,"change":0.028639618138424843},{"_id":"59d0cb95f2c709b231daa82f","symbol":"601111.XSHG","name":"中国国航","type":"CS","preclose":8.69,"low":8.68,"close":8.72,"volume":11033649,"date":20170929,"high":8.75,"open":8.68,"amount":96214888,"change":0.003456221198156813},{"_id":"59d0cb95f2c709b231daa830","symbol":"601113.XSHG","name":"华鼎股份","type":"CS","preclose":10.45,"low":10.41,"close":10.5,"volume":916500,"date":20170929,"high":10.54,"open":10.48,"amount":9593532,"change":0.0047709923664122815},{"_id":"59d0cb95f2c709b231daa831","symbol":"601116.XSHG","name":"三江购物","type":"CS","preclose":26.04,"low":25.68,"close":26.45,"volume":11111416,"date":20170929,"high":26.92,"open":26.5,"amount":292345945,"change":0.015471698113207552},{"_id":"59d0cb95f2c709b231daa832","symbol":"601117.XSHG","name":"中国化学","type":"CS","preclose":6.78,"low":6.76,"close":6.79,"volume":20960328,"date":20170929,"high":6.83,"open":6.78,"amount":142431639,"change":0.0014749262536872842},{"_id":"59d0cb95f2c709b231daa835","symbol":"601127.XSHG","name":"小康股份","type":"CS","preclose":21.4,"low":21.25,"close":22.41,"volume":7552665,"date":20170929,"high":22.53,"open":21.25,"amount":166701592,"change":0.04752941176470596},{"_id":"59d0cb95f2c709b231daa836","symbol":"601128.XSHG","name":"常熟银行","type":"CS","preclose":8.94,"low":8.81,"close":8.83,"volume":13698200,"date":20170929,"high":8.98,"open":8.93,"amount":121818455,"change":-0.012318029115341482},{"_id":"59d0cb95f2c709b231daa837","symbol":"601137.XSHG","name":"博威合金","type":"CS","preclose":12.95,"low":12.83,"close":12.99,"volume":6301138,"date":20170929,"high":13.14,"open":13.01,"amount":81646479,"change":0.0030745580322829305},{"_id":"59d0cb95f2c709b231daa83a","symbol":"601158.XSHG","name":"重庆水务","type":"CS","preclose":6.84,"low":6.84,"close":6.88,"volume":3608131,"date":20170929,"high":6.89,"open":6.84,"amount":24784158,"change":0.005847953216374275},{"_id":"59d0cb95f2c709b231daa83b","symbol":"601163.XSHG","name":"三角轮胎","type":"CS","preclose":23.96,"low":23.92,"close":24.3,"volume":3965999,"date":20170929,"high":24.42,"open":23.99,"amount":96224727,"change":0.014172571904960395},{"_id":"59d0cb95f2c709b231daa833","symbol":"601118.XSHG","name":"海南橡胶","type":"CS","preclose":6.46,"low":6.39,"close":6.43,"volume":15961695,"date":20170929,"high":6.49,"open":6.45,"amount":102679648,"change":-0.0046511627906977125},{"_id":"59d0cb95f2c709b231daa838","symbol":"601139.XSHG","name":"深圳燃气","type":"CS","preclose":8.64,"low":8.64,"close":8.67,"volume":1600996,"date":20170929,"high":8.7,"open":8.65,"amount":13901922,"change":0.003468208092485475},{"_id":"59d0cb95f2c709b231daa83c","symbol":"601166.XSHG","name":"兴业银行","type":"CS","preclose":17.34,"low":17.24,"close":17.29,"volume":37108452,"date":20170929,"high":17.37,"open":17.33,"amount":642400309,"change":-0.002885170225043319},{"_id":"59d0cb95f2c709b231daa83f","symbol":"601177.XSHG","name":"杭齿前进","type":"CS","preclose":8.98,"low":8.98,"close":9.12,"volume":2635286,"date":20170929,"high":9.15,"open":8.98,"amount":24002839,"change":0.015590200445434164},{"_id":"59d0cb95f2c709b231daa840","symbol":"601179.XSHG","name":"中国西电","type":"CS","preclose":5.44,"low":5.43,"close":5.46,"volume":5150229,"date":20170929,"high":5.47,"open":5.44,"amount":28063287,"change":0.0036764705882352156},{"_id":"59d0cb95f2c709b231daa83d","symbol":"601168.XSHG","name":"西部矿业","type":"CS","preclose":9.07,"low":9.1,"close":9.22,"volume":34034074,"date":20170929,"high":9.24,"open":9.12,"amount":312001930,"change":0.016447368421052672},{"_id":"59d0cb95f2c709b231daa834","symbol":"601126.XSHG","name":"四方股份","type":"CS","preclose":8.91,"low":8.86,"close":8.92,"volume":2342551,"date":20170929,"high":8.99,"open":8.91,"amount":20925854,"change":0.001122334455667765},{"_id":"59d0cb95f2c709b231daa841","symbol":"601186.XSHG","name":"中国铁建","type":"CS","preclose":11.86,"low":11.84,"close":11.86,"volume":22946807,"date":20170929,"high":11.95,"open":11.87,"amount":272754622,"change":0},{"_id":"59d0cb95f2c709b231daa844","symbol":"601199.XSHG","name":"江南水务","type":"CS","preclose":6.37,"low":6.32,"close":6.37,"volume":4298421,"date":20170929,"high":6.38,"open":6.37,"amount":27298781,"change":0},{"_id":"59d0cb95f2c709b231daa845","symbol":"601200.XSHG","name":"上海环境","type":"CS","preclose":24.57,"low":24.58,"close":24.7,"volume":3674369,"date":20170929,"high":24.76,"open":24.59,"amount":90577398,"change":0.0052867019113460355},{"_id":"59d0cb95f2c709b231daa839","symbol":"601155.XSHG","name":"新城控股","type":"CS","preclose":18.18,"low":17.74,"close":17.87,"volume":11437476,"date":20170929,"high":18.35,"open":18.18,"amount":205650293,"change":-0.017051705170516983},{"_id":"59d0cb95f2c709b231daa842","symbol":"601188.XSHG","name":"龙江交通","type":"CS","preclose":4.61,"low":4.59,"close":4.62,"volume":2950800,"date":20170929,"high":4.63,"open":4.61,"amount":13605444,"change":0.0021691973969630773},{"_id":"59d0cb95f2c709b231daa83e","symbol":"601169.XSHG","name":"北京银行","type":"CS","preclose":7.38,"low":7.39,"close":7.46,"volume":21489507,"date":20170929,"high":7.47,"open":7.39,"amount":160242074,"change":0.010825439783491214},{"_id":"59d0cb95f2c709b231daa843","symbol":"601198.XSHG","name":"东兴证券","type":"CS","preclose":18.26,"low":18.26,"close":18.39,"volume":6141515,"date":20170929,"high":18.48,"open":18.27,"amount":113095832,"change":0.00711548987411051},{"_id":"59d0cb95f2c709b231daa846","symbol":"601208.XSHG","name":"东材科技","type":"CS","preclose":7.05,"low":7.04,"close":7.08,"volume":2777378,"date":20170929,"high":7.1,"open":7.06,"amount":19632312,"change":0.004249291784702585},{"_id":"59d0cb95f2c709b231daa847","symbol":"601211.XSHG","name":"国泰君安","type":"CS","preclose":21.43,"low":21.35,"close":21.63,"volume":28185574,"date":20170929,"high":21.8,"open":21.4,"amount":609951649,"change":0.009345794392523333},{"_id":"59d0cb95f2c709b231daa848","symbol":"601212.XSHG","name":"白银有色","type":"CS","preclose":8.66,"low":8.48,"close":8.56,"volume":20127106,"date":20170922,"high":8.68,"open":8.66,"amount":172173674,"change":-0.011547344110854462},{"_id":"59d0cb95f2c709b231daa849","symbol":"601216.XSHG","name":"君正集团","type":"CS","preclose":5.06,"low":5.04,"close":5.05,"volume":22534806,"date":20170929,"high":5.1,"open":5.08,"amount":114143715,"change":-0.001968503937007832},{"_id":"59d0cb95f2c709b231daa84a","symbol":"601218.XSHG","name":"吉鑫科技","type":"CS","preclose":4.29,"low":4.28,"close":4.31,"volume":4317877,"date":20170929,"high":4.32,"open":4.28,"amount":18581320,"change":0.004672897196261582},{"_id":"59d0cb95f2c709b231daa84d","symbol":"601226.XSHG","name":"华电重工","type":"CS","preclose":6.47,"low":6.4,"close":6.47,"volume":2663600,"date":20170929,"high":6.5,"open":6.43,"amount":17170160,"change":0},{"_id":"59d0cb95f2c709b231daa84e","symbol":"601228.XSHG","name":"广州港","type":"CS","preclose":6.69,"low":6.69,"close":6.71,"volume":8625318,"date":20170929,"high":6.73,"open":6.7,"amount":57867303,"change":0.002985074626865608},{"_id":"59d0cb95f2c709b231daa84f","symbol":"601229.XSHG","name":"上海银行","type":"CS","preclose":17.77,"low":17.76,"close":17.86,"volume":4510719,"date":20170929,"high":17.93,"open":17.77,"amount":80636844,"change":0.005064715813168253},{"_id":"59d0cb95f2c709b231daa84b","symbol":"601222.XSHG","name":"林洋能源","type":"CS","preclose":8.95,"low":8.74,"close":8.87,"volume":12419231,"date":20170929,"high":9.03,"open":8.9,"amount":110193829,"change":-0.008988764044943828},{"_id":"59d0cb95f2c709b231daa852","symbol":"601238.XSHG","name":"广汽集团","type":"CS","preclose":26.97,"low":26.75,"close":26.84,"volume":5872450,"date":20170929,"high":27.11,"open":26.94,"amount":158101422,"change":-0.004825538233110579},{"_id":"59d0cb95f2c709b231daa854","symbol":"601268.XSHG","name":"*ST二重","type":"CS","preclose":2.24,"low":2.21,"close":2.35,"volume":21925379,"date":20140428,"high":2.35,"open":2.22,"amount":50988254,"change":0.04954954954954949},{"_id":"59d0cb95f2c709b231daa850","symbol":"601231.XSHG","name":"环旭电子","type":"CS","preclose":14.26,"low":14.07,"close":14.27,"volume":12260927,"date":20170929,"high":14.44,"open":14.26,"amount":174306594,"change":0.0007012622720897466},{"_id":"59d0cb95f2c709b231daa857","symbol":"601311.XSHG","name":"骆驼股份","type":"CS","preclose":15.48,"low":15.4,"close":15.6,"volume":4267612,"date":20170929,"high":15.63,"open":15.48,"amount":66286990,"change":0.007751937984496074},{"_id":"59d0cb95f2c709b231daa84c","symbol":"601225.XSHG","name":"陕西煤业","type":"CS","preclose":8.81,"low":8.69,"close":8.8,"volume":55405382,"date":20170929,"high":8.84,"open":8.74,"amount":485624991,"change":-0.001144164759725376},{"_id":"59d0cb95f2c709b231daa851","symbol":"601233.XSHG","name":"桐昆股份","type":"CS","preclose":16.68,"low":16.75,"close":17.16,"volume":24327258,"date":20170929,"high":17.66,"open":16.75,"amount":420096940,"change":0.028656716417910472},{"_id":"59d0cb95f2c709b231daa85c","symbol":"601333.XSHG","name":"广深铁路","type":"CS","preclose":5.04,"low":5.03,"close":5.06,"volume":14164898,"date":20170929,"high":5.08,"open":5.03,"amount":71715012,"change":0.003976143141152997},{"_id":"59d0cb95f2c709b231daa855","symbol":"601288.XSHG","name":"农业银行","type":"CS","preclose":3.84,"low":3.81,"close":3.82,"volume":118830975,"date":20170929,"high":3.85,"open":3.83,"amount":454450116,"change":-0.005221932114882511},{"_id":"59d0cb95f2c709b231daa85a","symbol":"601326.XSHG","name":"秦港股份","type":"CS","preclose":8.05,"low":7.9,"close":7.95,"volume":35934058,"date":20170929,"high":8.13,"open":8.03,"amount":287505902,"change":-0.012453300124533068},{"_id":"59d0cb95f2c709b231daa856","symbol":"601299.XSHG","name":"中国北车","type":"CS","preclose":32.6,"low":29.57,"close":29.98,"volume":256970927,"date":20150506,"high":33.85,"open":32.88,"amount":8237144648,"change":-0.07968369829683701},{"_id":"59d0cb95f2c709b231daa853","symbol":"601258.XSHG","name":"庞大集团","type":"CS","preclose":2.83,"low":2.82,"close":2.85,"volume":36132928,"date":20170929,"high":2.85,"open":2.83,"amount":102622269,"change":0.007067137809187285},{"_id":"59d0cb95f2c709b231daa859","symbol":"601318.XSHG","name":"中国平安","type":"CS","preclose":53.74,"low":53.43,"close":54.16,"volume":43417231,"date":20170929,"high":54.35,"open":53.72,"amount":2345094281,"change":0.00781831720029774},{"_id":"59d0cb95f2c709b231daa85f","symbol":"601366.XSHG","name":"利群股份","type":"CS","preclose":12.24,"low":12.27,"close":12.31,"volume":3164792,"date":20170929,"high":12.35,"open":12.3,"amount":38953265,"change":0.005691056910569129},{"_id":"59d0cb95f2c709b231daa861","symbol":"601369.XSHG","name":"陕鼓动力","type":"CS","preclose":6.96,"low":6.94,"close":7.04,"volume":3455401,"date":20170929,"high":7.09,"open":6.94,"amount":24308774,"change":0.011527377521613843},{"_id":"59d0cb95f2c709b231daa858","symbol":"601313.XSHG","name":"江南嘉捷","type":"CS","preclose":8.79,"low":8.6,"close":8.79,"volume":2969816,"date":20170609,"high":8.83,"open":8.8,"amount":25860762,"change":0},{"_id":"59d0cb95f2c709b231daa85e","symbol":"601339.XSHG","name":"百隆东方","type":"CS","preclose":5.71,"low":5.71,"close":5.76,"volume":2138700,"date":20170929,"high":5.79,"open":5.71,"amount":12308367,"change":0.008756567425569146},{"_id":"59d0cb95f2c709b231daa85b","symbol":"601328.XSHG","name":"交通银行","type":"CS","preclose":6.33,"low":6.31,"close":6.32,"volume":52691422,"date":20170929,"high":6.36,"open":6.32,"amount":333399518,"change":-0.0015822784810126244},{"_id":"59d0cb95f2c709b231daa864","symbol":"601388.XSHG","name":"怡球资源","type":"CS","preclose":5.45,"low":5.33,"close":5.44,"volume":73234429,"date":20170929,"high":5.47,"open":5.41,"amount":394999396,"change":-0.0018484288354897942},{"_id":"59d0cb95f2c709b231daa865","symbol":"601390.XSHG","name":"中国中铁","type":"CS","preclose":8.65,"low":8.61,"close":8.65,"volume":17370919,"date":20170929,"high":8.67,"open":8.67,"amount":150109887,"change":0},{"_id":"59d0cb95f2c709b231daa863","symbol":"601377.XSHG","name":"兴业证券","type":"CS","preclose":8.4,"low":8.39,"close":8.47,"volume":56015933,"date":20170929,"high":8.6,"open":8.4,"amount":476294396,"change":0.008333333333333366},{"_id":"59d0cb95f2c709b231daa85d","symbol":"601336.XSHG","name":"新华保险","type":"CS","preclose":57.25,"low":56.55,"close":56.67,"volume":10604279,"date":20170929,"high":57.4,"open":57.24,"amount":602623543,"change":-0.010132774283717649},{"_id":"59d0cb95f2c709b231daa860","symbol":"601368.XSHG","name":"绿城水务","type":"CS","preclose":9.61,"low":9.6,"close":9.65,"volume":1153806,"date":20170929,"high":9.66,"open":9.61,"amount":11121248,"change":0.004162330905307069},{"_id":"59d0cb95f2c709b231daa862","symbol":"601375.XSHG","name":"中原证券","type":"CS","preclose":9.05,"low":9.06,"close":9.23,"volume":23646756,"date":20170929,"high":9.29,"open":9.1,"amount":217879897,"change":0.019780219780219748},{"_id":"59d0cb95f2c709b231daa866","symbol":"601398.XSHG","name":"工商银行","type":"CS","preclose":6.05,"low":5.96,"close":6,"volume":137529592,"date":20170929,"high":6.06,"open":6.04,"amount":825599597,"change":-0.00827814569536421},{"_id":"59d0cb95f2c709b231daa867","symbol":"601500.XSHG","name":"通用股份","type":"CS","preclose":12.44,"low":12.45,"close":12.51,"volume":1989000,"date":20170929,"high":12.58,"open":12.49,"amount":24893305,"change":0.005604483586869519},{"_id":"59d0cb95f2c709b231daa868","symbol":"601515.XSHG","name":"东风股份","type":"CS","preclose":10.960000142405278,"low":10.87,"close":10.99,"volume":1528023,"date":20170929,"high":11.08,"open":11.08,"amount":16747202,"change":0.002707568374974951},{"_id":"59d0cb95f2c709b231daa869","symbol":"601518.XSHG","name":"吉林高速","type":"CS","preclose":3.86,"low":3.86,"close":3.88,"volume":1822994,"date":20170929,"high":3.89,"open":3.87,"amount":7062895,"change":0.005167958656330754},{"_id":"59d0cb95f2c709b231daa86a","symbol":"601519.XSHG","name":"*ST智慧","type":"CS","preclose":5.09,"low":5.09,"close":5.22,"volume":8583672,"date":20170929,"high":5.23,"open":5.1,"amount":44283033,"change":0.025490196078431355},{"_id":"59d0cb95f2c709b231daa86b","symbol":"601555.XSHG","name":"东吴证券","type":"CS","preclose":12.12,"low":12.14,"close":12.21,"volume":15059116,"date":20170929,"high":12.3,"open":12.18,"amount":184384013,"change":0.007389162561576489},{"_id":"59d0cb95f2c709b231daa86d","symbol":"601566.XSHG","name":"九牧王","type":"CS","preclose":16.28,"low":16.25,"close":16.48,"volume":2189038,"date":20170929,"high":16.49,"open":16.37,"amount":35812982,"change":0.01221747098350637},{"_id":"59d0cb95f2c709b231daa86c","symbol":"601558.XSHG","name":"*ST锐电","type":"CS","preclose":1.75,"low":1.74,"close":1.77,"volume":20177900,"date":20170929,"high":1.77,"open":1.75,"amount":35606340,"change":0.011428571428571439},{"_id":"59d0cb95f2c709b231daa86e","symbol":"601567.XSHG","name":"三星医疗","type":"CS","preclose":11,"low":11.01,"close":11.11,"volume":1207448,"date":20170929,"high":11.15,"open":11.01,"amount":13399069,"change":0.009990917347865525},{"_id":"59d0cb95f2c709b231daa870","symbol":"601588.XSHG","name":"北辰实业","type":"CS","preclose":5.78,"low":5.73,"close":5.77,"volume":8349901,"date":20170929,"high":5.88,"open":5.77,"amount":48457841,"change":-0.0017331022530330462},{"_id":"59d0cb95f2c709b231daa86f","symbol":"601579.XSHG","name":"会稽山","type":"CS","preclose":12.38,"low":12.19,"close":12.28,"volume":1722800,"date":20170929,"high":12.48,"open":12.38,"amount":21161518,"change":-0.00807754442649446},{"_id":"59d0cb95f2c709b231daa872","symbol":"601599.XSHG","name":"鹿港文化","type":"CS","preclose":5.72,"low":5.73,"close":5.75,"volume":2172481,"date":20170929,"high":5.76,"open":5.74,"amount":12472787,"change":0.005226480836236977},{"_id":"59d0cb95f2c709b231daa873","symbol":"601600.XSHG","name":"中国铝业","type":"CS","preclose":7.56,"low":7.36,"close":8.09,"volume":533611604,"date":20170911,"high":8.21,"open":7.5,"amount":4133048186,"change":0.0706666666666667},{"_id":"59d0cb95f2c709b231daa877","symbol":"601611.XSHG","name":"中国核建","type":"CS","preclose":11.86,"low":11.86,"close":11.92,"volume":8887610,"date":20170929,"high":11.98,"open":11.93,"amount":105795058,"change":0.005029337803855867},{"_id":"59d0cb95f2c709b231daa875","symbol":"601607.XSHG","name":"上海医药","type":"CS","preclose":23.64,"low":23.47,"close":23.74,"volume":14030259,"date":20170929,"high":23.97,"open":23.66,"amount":333984819,"change":0.00422654268808106},{"_id":"59d0cb95f2c709b231daa871","symbol":"601595.XSHG","name":"上海电影","type":"CS","preclose":23.58,"low":23.61,"close":23.89,"volume":1065442,"date":20170929,"high":23.9,"open":23.85,"amount":25356842,"change":0.012997903563941395},{"_id":"59d0cb95f2c709b231daa878","symbol":"601616.XSHG","name":"广电电气","type":"CS","preclose":4.47,"low":4.47,"close":4.49,"volume":3075600,"date":20170929,"high":4.51,"open":4.47,"amount":13824015,"change":0.0044742729306488736},{"_id":"59d0cb95f2c709b231daa87c","symbol":"601633.XSHG","name":"长城汽车","type":"CS","preclose":12.36,"low":12.21,"close":12.26,"volume":6225287,"date":20170928,"high":12.37,"open":12.28,"amount":76338746,"change":-0.008143322475570003},{"_id":"59d0cb95f2c709b231daa87a","symbol":"601619.XSHG","name":"嘉泽新能","type":"CS","preclose":8.93,"low":8.7,"close":8.82,"volume":11254818,"date":20170929,"high":9.02,"open":8.88,"amount":99542070,"change":-0.012387387387387322},{"_id":"59d0cb95f2c709b231daa876","symbol":"601608.XSHG","name":"中信重工","type":"CS","preclose":5.14,"low":5.11,"close":5.14,"volume":8730700,"date":20170929,"high":5.17,"open":5.15,"amount":44849387,"change":0},{"_id":"59d0cb95f2c709b231daa874","symbol":"601601.XSHG","name":"中国太保","type":"CS","preclose":36.71,"low":36.4,"close":36.93,"volume":18761282,"date":20170929,"high":37.33,"open":36.49,"amount":693467728,"change":0.006029049054535458},{"_id":"59d0cb95f2c709b231daa87b","symbol":"601628.XSHG","name":"中国人寿","type":"CS","preclose":27.91,"low":27.67,"close":27.74,"volume":9704336,"date":20170929,"high":28.08,"open":27.91,"amount":270158860,"change":-0.006091006807595905},{"_id":"59d0cb95f2c709b231daa879","symbol":"601618.XSHG","name":"中国中冶","type":"CS","preclose":5.12,"low":5.1,"close":5.12,"volume":30593850,"date":20170929,"high":5.14,"open":5.12,"amount":156411284,"change":0},{"_id":"59d0cb95f2c709b231daa87d","symbol":"601636.XSHG","name":"旗滨集团","type":"CS","preclose":4.9,"low":4.94,"close":5.28,"volume":122987983,"date":20170929,"high":5.32,"open":4.94,"amount":640894440,"change":0.0769230769230769},{"_id":"59d0cb96f2c709b231daa87e","symbol":"601666.XSHG","name":"平煤股份","type":"CS","preclose":6.67,"low":6.6,"close":6.66,"volume":14403296,"date":20170929,"high":6.75,"open":6.63,"amount":95892608,"change":-0.0015082956259426527},{"_id":"59d0cb96f2c709b231daa87f","symbol":"601668.XSHG","name":"中国建筑","type":"CS","preclose":9.31,"low":9.26,"close":9.28,"volume":121443775,"date":20170929,"high":9.38,"open":9.34,"amount":1130360048,"change":-0.0032119914346896293},{"_id":"59d0cb96f2c709b231daa880","symbol":"601669.XSHG","name":"中国电建","type":"CS","preclose":8.09,"low":8.01,"close":8.03,"volume":20635695,"date":20170929,"high":8.1,"open":8.07,"amount":166146128,"change":-0.007434944237918277},{"_id":"59d0cb96f2c709b231daa881","symbol":"601677.XSHG","name":"明泰铝业","type":"CS","preclose":13.76,"low":13.69,"close":13.73,"volume":2383980,"date":20170929,"high":13.9,"open":13.87,"amount":32839864,"change":-0.0021629416005767383},{"_id":"59d0cb96f2c709b231daa884","symbol":"601689.XSHG","name":"拓普集团","type":"CS","preclose":28.2,"low":28.33,"close":28.72,"volume":1252085,"date":20170929,"high":28.75,"open":28.33,"amount":35780471,"change":0.018355100600070583},{"_id":"59d0cb96f2c709b231daa883","symbol":"601688.XSHG","name":"华泰证券","type":"CS","preclose":22.07,"low":22.12,"close":22.62,"volume":70843095,"date":20170929,"high":22.83,"open":22.12,"amount":1598324068,"change":0.024864376130198946},{"_id":"59d0cb96f2c709b231daa882","symbol":"601678.XSHG","name":"滨化股份","type":"CS","preclose":8.73,"low":8.68,"close":8.76,"volume":14764648,"date":20170929,"high":8.81,"open":8.75,"amount":129174068,"change":0.0034285714285713555},{"_id":"59d0cb96f2c709b231daa885","symbol":"601699.XSHG","name":"潞安环能","type":"CS","preclose":10.35,"low":10.1,"close":10.25,"volume":33745512,"date":20170929,"high":10.46,"open":10.28,"amount":346745398,"change":-0.009727626459143934},{"_id":"59d0cb96f2c709b231daa889","symbol":"601727.XSHG","name":"上海电气","type":"CS","preclose":8.13,"low":8,"close":8.02,"volume":27410228,"date":20170929,"high":8.18,"open":8.16,"amount":220878472,"change":-0.013480392156862893},{"_id":"59d0cb96f2c709b231daa886","symbol":"601700.XSHG","name":"风范股份","type":"CS","preclose":7.29,"low":7.26,"close":7.46,"volume":8851231,"date":20170929,"high":7.47,"open":7.26,"amount":65591950,"change":0.023415977961432497},{"_id":"59d0cb96f2c709b231daa888","symbol":"601718.XSHG","name":"际华集团","type":"CS","preclose":8.36,"low":8.35,"close":8.36,"volume":8493801,"date":20170929,"high":8.42,"open":8.35,"amount":71148530,"change":0},{"_id":"59d0cb96f2c709b231daa887","symbol":"601717.XSHG","name":"郑煤机","type":"CS","preclose":7.888843809475975,"low":7.729069757638487,"close":7.778999148837701,"volume":11762635,"date":20170421,"high":8.018660226593934,"open":7.888843809475975,"amount":92622242,"change":-0.013924050632911472},{"_id":"59d0cb96f2c709b231daa88a","symbol":"601766.XSHG","name":"中国中车","type":"CS","preclose":9.72,"low":9.71,"close":9.73,"volume":22085816,"date":20170929,"high":9.77,"open":9.72,"amount":215017788,"change":0.0010288065843621179},{"_id":"59d0cb96f2c709b231daa88e","symbol":"601798.XSHG","name":"蓝科高新","type":"CS","preclose":10.74,"low":10.73,"close":10.91,"volume":1086076,"date":20170929,"high":10.92,"open":10.73,"amount":11780132,"change":0.01584342963653308},{"_id":"59d0cb96f2c709b231daa88c","symbol":"601788.XSHG","name":"光大证券","type":"CS","preclose":15.41,"low":15.44,"close":15.53,"volume":12694709,"date":20170929,"high":15.65,"open":15.45,"amount":197482248,"change":0.007766990291262085},{"_id":"59d0cb96f2c709b231daa88d","symbol":"601789.XSHG","name":"宁波建工","type":"CS","preclose":5.02,"low":5.03,"close":5.04,"volume":4551800,"date":20170929,"high":5.07,"open":5.05,"amount":22998755,"change":0.003960396039604052},{"_id":"59d0cb96f2c709b231daa88b","symbol":"601777.XSHG","name":"力帆股份","type":"CS","preclose":8.85,"low":8.65,"close":8.89,"volume":25033158,"date":20170929,"high":8.94,"open":8.86,"amount":220527262,"change":0.004514672686230353},{"_id":"59d0cb96f2c709b231daa88f","symbol":"601799.XSHG","name":"星宇股份","type":"CS","preclose":49.19,"low":48.99,"close":49.83,"volume":488174,"date":20170929,"high":49.85,"open":48.99,"amount":24104901,"change":0.01306389058991632},{"_id":"59d0cb96f2c709b231daa892","symbol":"601808.XSHG","name":"中海油服","type":"CS","preclose":11.37,"low":11.31,"close":11.35,"volume":4139809,"date":20170929,"high":11.5,"open":11.38,"amount":47145200,"change":-0.0017574692442881873},{"_id":"59d0cb96f2c709b231daa891","symbol":"601801.XSHG","name":"皖新传媒","type":"CS","preclose":12.21,"low":12.14,"close":12.18,"volume":3702200,"date":20170929,"high":12.3,"open":12.24,"amount":45215666,"change":-0.0024509803921569555},{"_id":"59d0cb96f2c709b231daa890","symbol":"601800.XSHG","name":"中国交建","type":"CS","preclose":15.29,"low":15.22,"close":15.31,"volume":13709109,"date":20170929,"high":15.41,"open":15.34,"amount":209889320,"change":0.001303780964798002},{"_id":"59d0cb96f2c709b231daa893","symbol":"601811.XSHG","name":"新华文轩","type":"CS","preclose":14.59,"low":14.6,"close":14.79,"volume":1036293,"date":20170929,"high":14.83,"open":14.73,"amount":15301544,"change":0.013577732518669334},{"_id":"59d0cb96f2c709b231daa894","symbol":"601818.XSHG","name":"光大银行","type":"CS","preclose":4.07,"low":4.05,"close":4.05,"volume":72133753,"date":20170929,"high":4.08,"open":4.06,"amount":293265895,"change":-0.004926108374384351},{"_id":"59d0cb96f2c709b231daa895","symbol":"601857.XSHG","name":"中国石油","type":"CS","preclose":8,"low":7.95,"close":7.99,"volume":17017022,"date":20170929,"high":8.02,"open":8,"amount":135822134,"change":-0.0012499999999999734},{"_id":"59d0cb96f2c709b231daa89a","symbol":"601878.XSHG","name":"浙商证券","type":"CS","preclose":20.58,"low":20.65,"close":21.3,"volume":39623019,"date":20170929,"high":21.5,"open":20.65,"amount":840742904,"change":0.03486682808716719},{"_id":"59d0cb96f2c709b231daa899","symbol":"601877.XSHG","name":"正泰电器","type":"CS","preclose":21.5,"low":21.06,"close":21.39,"volume":5961184,"date":20170929,"high":21.73,"open":21.4,"amount":127054231,"change":-0.0051401869158878245},{"_id":"59d0cb96f2c709b231daa89e","symbol":"601886.XSHG","name":"江河集团","type":"CS","preclose":10.36,"low":10.3,"close":10.39,"volume":7076800,"date":20170929,"high":10.42,"open":10.4,"amount":73252351,"change":0.0028846153846154936},{"_id":"59d0cb96f2c709b231daa8a3","symbol":"601900.XSHG","name":"南方传媒","type":"CS","preclose":11.8,"low":11.81,"close":11.9,"volume":1216525,"date":20170929,"high":11.91,"open":11.82,"amount":14448678,"change":0.008460236886632796},{"_id":"59d0cb96f2c709b231daa8a8","symbol":"601928.XSHG","name":"凤凰传媒","type":"CS","preclose":9.19,"low":9.2,"close":9.25,"volume":4288915,"date":20170929,"high":9.26,"open":9.23,"amount":39616230,"change":0.006500541711809371},{"_id":"59d0cb96f2c709b231daa89f","symbol":"601888.XSHG","name":"中国国旅","type":"CS","preclose":34.08,"low":34.17,"close":34.49,"volume":6865429,"date":20170929,"high":34.78,"open":34.29,"amount":236785215,"change":0.01195683872849238},{"_id":"59d0cb96f2c709b231daa8a4","symbol":"601901.XSHG","name":"方正证券","type":"CS","preclose":8.51,"low":8.51,"close":8.6,"volume":12069045,"date":20170929,"high":8.65,"open":8.52,"amount":103839502,"change":0.010563380281690125},{"_id":"59d0cb96f2c709b231daa896","symbol":"601858.XSHG","name":"中国科传","type":"CS","preclose":12.57,"low":12.57,"close":12.6,"volume":2749900,"date":20170929,"high":12.78,"open":12.68,"amount":34798342,"change":0.002365930599369035},{"_id":"59d0cb96f2c709b231daa8a9","symbol":"601929.XSHG","name":"吉视传媒","type":"CS","preclose":3.35,"low":3.35,"close":3.38,"volume":11367151,"date":20170929,"high":3.39,"open":3.35,"amount":38390993,"change":0.008955223880596956},{"_id":"59d0cb96f2c709b231daa89b","symbol":"601880.XSHG","name":"大连港","type":"CS","preclose":2.91,"low":2.9,"close":2.92,"volume":14828157,"date":20170929,"high":2.92,"open":2.91,"amount":43197039,"change":0.0034364261168384146},{"_id":"59d0cb96f2c709b231daa897","symbol":"601866.XSHG","name":"中远海发","type":"CS","preclose":3.81,"low":3.8,"close":3.81,"volume":11682752,"date":20170929,"high":3.84,"open":3.81,"amount":44613028,"change":0},{"_id":"59d0cb96f2c709b231daa8a0","symbol":"601890.XSHG","name":"亚星锚链","type":"CS","preclose":8.42,"low":8.39,"close":8.44,"volume":8251241,"date":20170929,"high":8.5,"open":8.42,"amount":69574443,"change":0.0023752969121139636},{"_id":"59d0cb96f2c709b231daa8a5","symbol":"601908.XSHG","name":"京运通","type":"CS","preclose":5.71,"low":5.68,"close":5.71,"volume":4946081,"date":20170929,"high":5.76,"open":5.71,"amount":28262441,"change":0},{"_id":"59d0cb96f2c709b231daa89c","symbol":"601881.XSHG","name":"中国银河","type":"CS","preclose":15.09,"low":15.05,"close":15.64,"volume":66334807,"date":20170929,"high":15.69,"open":15.08,"amount":1028108383,"change":0.03647214854111411},{"_id":"59d0cb96f2c709b231daa8a1","symbol":"601898.XSHG","name":"中煤能源","type":"CS","preclose":6.2,"low":6.16,"close":6.18,"volume":8724820,"date":20170929,"high":6.25,"open":6.19,"amount":54059730,"change":-0.0032310177705978126},{"_id":"59d0cb96f2c709b231daa8a6","symbol":"601918.XSHG","name":"新集能源","type":"CS","preclose":4.53,"low":4.47,"close":4.5,"volume":18869070,"date":20170929,"high":4.56,"open":4.54,"amount":84989372,"change":-0.006607929515418557},{"_id":"59d0cb96f2c709b231daa8aa","symbol":"601933.XSHG","name":"永辉超市","type":"CS","preclose":7.79,"low":7.8,"close":7.99,"volume":64134693,"date":20170929,"high":8.