[{"dm":"09999","mc":"网易","h":196.0,"l":190.4,"o":194.8,"pc":-0.42,"p":191.7,"cje":1509763872.0,"ud":-0.8,"v":7858685.0,"yc":192.5,"t":"2026-08-13 17:01:53"},{"dm":"09995","mc":"荣昌生物","h":86.1,"l":81.4,"o":82.85,"pc":0.24,"p":82.5,"cje":302695152.0,"ud":0.2,"v":3595600.0,"yc":82.3,"t":"2026-08-13 17:01:53"},{"dm":"09993","mc":"金辉控股","h":1.27,"l":1.17,"o":1.265,"pc":-6.77,"p":1.17,"cje":117508910.0,"ud":-0.085,"v":96951000.0,"yc":1.255,"t":"2026-08-13 17:01:53"},{"dm":"09992","mc":"泡泡玛特","h":156.6,"l":152.1,"o":153.9,"pc":2.12,"p":154.2,"cje":2125190720.0,"ud":3.2,"v":13775057.0,"yc":151.0,"t":"2026-08-13 17:01:53"},{"dm":"09989","mc":"海普瑞","h":4.63,"l":4.51,"o":4.565,"pc":1.34,"p":4.54,"cje":2500472.0,"ud":0.06,"v":545500.0,"yc":4.48,"t":"2026-08-13 17:01:53"},{"dm":"09988","mc":"阿里巴巴-W","h":124.1,"l":121.1,"o":121.2,"pc":-0.57,"p":121.9,"cje":7128159232.0,"ud":-0.7,"v":58154432.0,"yc":122.6,"t":"2026-08-13 17:01:53"},{"dm":"09987","mc":"百胜中国","h":377.6,"l":372.2,"o":375.0,"pc":0.27,"p":376.4,"cje":298862160.0,"ud":1.0,"v":795782.0,"yc":375.4,"t":"2026-08-13 17:01:53"},{"dm":"09985","mc":"卫龙美味","h":8.035,"l":7.7,"o":8.035,"pc":-0.51,"p":7.88,"cje":34809474.0,"ud":-0.04,"v":4452000.0,"yc":7.92,"t":"2026-08-13 17:01:53"},{"dm":"09981","mc":"沃尔核材","h":11.28,"l":10.48,"o":11.28,"pc":-4.91,"p":10.65,"cje":23023016.0,"ud":-0.55,"v":2113800.0,"yc":11.2,"t":"2026-08-13 17:01:53"},{"dm":"09980","mc":"东鹏饮料","h":120.5,"l":117.8,"o":120.1,"pc":-1.33,"p":118.3,"cje":54735110.0,"ud":-1.6,"v":460258.0,"yc":119.9,"t":"2026-08-13 17:01:53"},{"dm":"09973","mc":"奇瑞汽车","h":25.66,"l":25.16,"o":25.52,"pc":-0.63,"p":25.24,"cje":40223383.0,"ud":-0.16,"v":1584743.0,"yc":25.4,"t":"2026-08-13 17:01:53"},{"dm":"09969","mc":"诺诚健华","h":15.44,"l":14.83,"o":15.0,"pc":-0.53,"p":14.98,"cje":145051099.0,"ud":-0.08,"v":9593202.0,"yc":15.06,"t":"2026-08-13 17:01:53"},{"dm":"09927","mc":"赛力斯","h":43.5,"l":41.94,"o":43.2,"pc":-2.0,"p":42.12,"cje":42131977.0,"ud":-0.86,"v":991100.0,"yc":42.98,"t":"2026-08-13 17:01:53"},{"dm":"09926","mc":"康方生物","h":106.2,"l":102.2,"o":102.9,"pc":1.47,"p":103.6,"cje":936474080.0,"ud":1.5,"v":8947974.0,"yc":102.1,"t":"2026-08-13 17:01:53"},{"dm":"09911","mc":"赤子城科技","h":8.29,"l":8.025,"o":8.29,"pc":-1.7,"p":8.08,"cje":38805831.0,"ud":-0.14,"v":4782467.0,"yc":8.22,"t":"2026-08-13 17:01:53"},{"dm":"09903","mc":"天数智芯","h":462.0,"l":417.0,"o":429.0,"pc":0.34,"p":418.0,"cje":1280548400.0,"ud":1.4,"v":2911127.0,"yc":416.6,"t":"2026-08-13 17:01:53"},{"dm":"09899","mc":"网易云音乐","h":119.4,"l":114.2,"o":119.4,"pc":-2.87,"p":115.2,"cje":54834816.0,"ud":-3.4,"v":473980.0,"yc":118.6,"t":"2026-08-13 17:01:53"},{"dm":"09896","mc":"名创优品","h":23.82,"l":23.24,"o":23.24,"pc":-0.09,"p":23.5,"cje":66974938.0,"ud":-0.02,"v":2836544.0,"yc":23.52,"t":"2026-08-13 17:01:53"},{"dm":"09890","mc":"贪玩","h":10.58,"l":10.31,"o":10.55,"pc":-2.99,"p":10.39,"cje":7493462.0,"ud":-0.32,"v":718600.0,"yc":10.71,"t":"2026-08-13 17:01:53"},{"dm":"09887","mc":"维立志博-B","h":69.65,"l":65.6,"o":67.3,"pc":4.06,"p":69.15,"cje":115793510.0,"ud":2.7,"v":1699634.0,"yc":66.45,"t":"2026-08-13 17:01:53"},{"dm":"09880","mc":"优必选","h":93.9,"l":90.05,"o":91.05,"pc":0.11,"p":90.9,"cje":493126080.0,"ud":0.1,"v":5362685.0,"yc":90.8,"t":"2026-08-13 17:01:53"},{"dm":"09868","mc":"小鹏集团-W","h":46.14,"l":45.3,"o":45.64,"pc":-0.79,"p":45.38,"cje":445238864.0,"ud":-0.36,"v":9748316.0,"yc":45.74,"t":"2026-08-13 17:01:53"},{"dm":"09863","mc":"零跑汽车","h":41.34,"l":39.38,"o":39.38,"pc":0.5,"p":40.18,"cje":339773280.0,"ud":0.2,"v":8400300.0,"yc":39.98,"t":"2026-08-13 17:01:53"},{"dm":"09858","mc":"优然牧业","h":4.035,"l":3.835,"o":4.03,"pc":-4.59,"p":3.845,"cje":109555704.0,"ud":-0.185,"v":28092474.0,"yc":4.03,"t":"2026-08-13 17:01:53"},{"dm":"09699","mc":"顺丰同城","h":8.215,"l":7.9,"o":7.96,"pc":1.0,"p":8.11,"cje":18224049.0,"ud":0.08,"v":2263260.0,"yc":8.03,"t":"2026-08-13 17:01:53"},{"dm":"09696","mc":"天齐锂业","h":36.4,"l":35.04,"o":36.22,"pc":-3.82,"p":35.28,"cje":192571778.0,"ud":-1.4,"v":5413800.0,"yc":36.68,"t":"2026-08-13 17:01:53"},{"dm":"09690","mc":"途虎-W","h":11.99,"l":11.71,"o":11.75,"pc":-0.76,"p":11.8,"cje":5471140.0,"ud":-0.09,"v":462300.0,"yc":11.89,"t":"2026-08-13 17:01:53"},{"dm":"09688","mc":"再鼎医药","h":21.06,"l":19.67,"o":19.68,"pc":4.73,"p":20.6,"cje":399046816.0,"ud":0.93,"v":19463198.0,"yc":19.67,"t":"2026-08-13 17:01:53"},{"dm":"09678","mc":"云知声","h":77.55,"l":73.75,"o":74.05,"pc":3.96,"p":76.2,"cje":87364239.0,"ud":2.9,"v":1154180.0,"yc":73.3,"t":"2026-08-13 17:01:53"},{"dm":"09660","mc":"地平线机器人-W","h":5.31,"l":5.04,"o":5.22,"pc":-3.26,"p":5.05,"cje":816599824.0,"ud":-0.17,"v":159589604.0,"yc":5.22,"t":"2026-08-13 17:01:53"},{"dm":"09658","mc":"特海国际","h":10.68,"l":10.47,"o":10.6,"pc":-0.19,"p":10.68,"cje":2440880.0,"ud":-0.02,"v":230400.0,"yc":10.7,"t":"2026-08-13 17:01:53"},{"dm":"09636","mc":"九方智投控股","h":29.68,"l":28.86,"o":29.58,"pc":-0.96,"p":29.0,"cje":19793756.0,"ud":-0.28,"v":680100.0,"yc":29.28,"t":"2026-08-13 17:01:53"},{"dm":"09633","mc":"农夫山泉","h":43.0,"l":42.12,"o":42.6,"pc":-0.33,"p":42.54,"cje":258940676.0,"ud":-0.14,"v":6079432.0,"yc":42.68,"t":"2026-08-13 17:01:53"},{"dm":"09630","mc":"芯碁微装","h":381.0,"l":333.8,"o":352.0,"pc":1.24,"p":343.0,"cje":339840912.0,"ud":4.2,"v":947400.0,"yc":338.8,"t":"2026-08-13 17:01:53"},{"dm":"09626","mc":"哔哩哔哩-W","h":137.9,"l":134.4,"o":137.0,"pc":-2.74,"p":134.9,"cje":464019712.0,"ud":-3.8,"v":3420753.0,"yc":138.7,"t":"2026-08-13 17:01:53"},{"dm":"09611","mc":"龙旗科技","h":25.9,"l":23.16,"o":23.16,"pc":11.51,"p":25.78,"cje":52761648.0,"ud":2.66,"v":2128100.0,"yc":23.12,"t":"2026-08-13 17:01:53"},{"dm":"09606","mc":"映恩生物-B","h":200.0,"l":190.2,"o":196.5,"pc":-1.49,"p":192.0,"cje":149819780.0,"ud":-2.9,"v":771059.0,"yc":194.9,"t":"2026-08-13 17:01:53"},{"dm":"07618","mc":"京东工业","h":14.08,"l":13.55,"o":13.9,"pc":-2.36,"p":13.67,"cje":80934614.0,"ud":-0.33,"v":5893982.0,"yc":14.0,"t":"2026-08-13 17:01:53"},{"dm":"06993","mc":"蓝月亮集团","h":3.25,"l":3.165,"o":3.25,"pc":0.31,"p":3.22,"cje":1204501.0,"ud":0.01,"v":377000.0,"yc":3.21,"t":"2026-08-13 17:01:53"},{"dm":"06990","mc":"科伦博泰生物","h":538.5,"l":520.0,"o":536.5,"pc":-0.57,"p":525.5,"cje":314466816.0,"ud":-3.0,"v":594787.0,"yc":528.5,"t":"2026-08-13 17:01:53"},{"dm":"06979","mc":"珍酒李渡","h":8.115,"l":7.635,"o":7.69,"pc":5.11,"p":8.015,"cje":37699818.0,"ud":0.39,"v":4718784.0,"yc":7.625,"t":"2026-08-13 17:01:53"},{"dm":"06969","mc":"思摩尔国际","h":8.705,"l":8.43,"o":8.7,"pc":-2.0,"p":8.585,"cje":127119250.0,"ud":-0.175,"v":14864000.0,"yc":8.76,"t":"2026-08-13 17:01:53"},{"dm":"06963","mc":"阳光保险","h":3.44,"l":3.375,"o":3.43,"pc":-0.58,"p":3.4,"cje":21964728.0,"ud":-0.02,"v":6458500.0,"yc":3.42,"t":"2026-08-13 17:01:53"},{"dm":"06955","mc":"博安生物","h":4.76,"l":4.6,"o":4.625,"pc":0.11,"p":4.63,"cje":12997655.0,"ud":0.005,"v":2784800.0,"yc":4.625,"t":"2026-08-13 17:01:53"},{"dm":"06951","mc":"三环集团","h":135.3,"l":122.9,"o":123.9,"pc":9.0,"p":130.8,"cje":550396032.0,"ud":10.8,"v":4196420.0,"yc":120.0,"t":"2026-08-13 17:01:53"},{"dm":"06936","mc":"顺丰控股","h":32.9,"l":32.32,"o":32.74,"pc":-0.98,"p":32.42,"cje":41298112.0,"ud":-0.32,"v":1272875.0,"yc":32.74,"t":"2026-08-13 17:01:53"},{"dm":"06886","mc":"华泰证券","h":17.08,"l":16.65,"o":16.68,"pc":1.81,"p":16.92,"cje":174209311.0,"ud":0.3,"v":10308394.0,"yc":16.62,"t":"2026-08-13 17:01:53"},{"dm":"06881","mc":"中国银河","h":7.685,"l":7.52,"o":7.61,"pc":-0.72,"p":7.56,"cje":69934179.0,"ud":-0.055,"v":9183374.0,"yc":7.615,"t":"2026-08-13 17:01:53"},{"dm":"06869","mc":"长飞光纤光缆","h":137.4,"l":128.2,"o":136.1,"pc":-1.37,"p":129.6,"cje":3230507536.0,"ud":-1.8,"v":24191824.0,"yc":131.4,"t":"2026-08-13 17:01:53"},{"dm":"06865","mc":"福莱特玻璃","h":7.43,"l":7.1,"o":7.225,"pc":-3.76,"p":7.17,"cje":32561655.0,"ud":-0.28,"v":4520000.0,"yc":7.45,"t":"2026-08-13 17:01:53"},{"dm":"06862","mc":"海底捞","h":11.66,"l":11.47,"o":11.6,"pc":-0.6,"p":11.59,"cje":121233559.0,"ud":-0.07,"v":10497508.0,"yc":11.66,"t":"2026-08-13 17:01:53"},{"dm":"06855","mc":"亚盛医药","h":38.2,"l":36.06,"o":37.0,"pc":1.64,"p":37.12,"cje":108427923.0,"ud":0.6,"v":2897300.0,"yc":36.52,"t":"2026-08-13 17:01:53"},{"dm":"06826","mc":"昊海生物科技","h":16.97,"l":16.68,"o":16.68,"pc":1.82,"p":16.82,"cje":3445936.0,"ud":0.3,"v":204600.0,"yc":16.52,"t":"2026-08-13 17:01:53"},{"dm":"06821","mc":"凯莱英","h":127.1,"l":119.0,"o":126.2,"pc":-5.07,"p":119.8,"cje":226520643.0,"ud":-6.4,"v":1849912.0,"yc":126.2,"t":"2026-08-13 17:01:53"},{"dm":"06818","mc":"中国光大银行","h":3.005,"l":2.975,"o":2.995,"pc":-0.33,"p":2.98,"cje":19977813.0,"ud":-0.01,"v":6693583.0,"yc":2.99,"t":"2026-08-13 17:01:53"},{"dm":"06809","mc":"澜起科技","h":301.0,"l":284.0,"o":294.6,"pc":1.34,"p":286.8,"cje":1416031248.0,"ud":3.8,"v":4837712.0,"yc":283.0,"t":"2026-08-13 17:01:53"},{"dm":"06808","mc":"高鑫零售","h":1.13,"l":1.09,"o":1.125,"pc":-2.67,"p":1.095,"cje":3855918.0,"ud":-0.03,"v":3496902.0,"yc":1.125,"t":"2026-08-13 17:01:53"},{"dm":"06806","mc":"申万宏源","h":2.545,"l":2.49,"o":2.52,"pc":-0.2,"p":2.51,"cje":10224238.0,"ud":-0.005,"v":4057600.0,"yc":2.515,"t":"2026-08-13 17:01:53"},{"dm":"06745","mc":"滨化股份","h":3.235,"l":3.135,"o":3.21,"pc":-1.26,"p":3.135,"cje":27148718.0,"ud":-0.04,"v":8543300.0,"yc":3.175,"t":"2026-08-13 17:01:53"},{"dm":"06699","mc":"时代天使","h":96.9,"l":93.35,"o":93.35,"pc":0.05,"p":94.4,"cje":49576370.0,"ud":0.05,"v":522537.0,"yc":94.35,"t":"2026-08-13 17:01:53"},{"dm":"06693","mc":"赤峰黄金","h":39.1,"l":36.24,"o":38.88,"pc":-4.39,"p":36.62,"cje":297566896.0,"ud":-1.68,"v":8039059.0,"yc":38.3,"t":"2026-08-13 17:01:53"},{"dm":"06690","mc":"海尔智家","h":21.38,"l":20.92,"o":20.96,"pc":0.09,"p":21.1,"cje":319287008.0,"ud":0.02,"v":15082746.0,"yc":21.08,"t":"2026-08-13 17:01:53"},{"dm":"06687","mc":"聚水潭","h":14.6,"l":14.13,"o":14.46,"pc":-1.67,"p":14.14,"cje":2205290.0,"ud":-0.24,"v":154300.0,"yc":14.38,"t":"2026-08-13 17:01:53"},{"dm":"06683","mc":"巨星传奇","h":4.36,"l":4.19,"o":4.36,"pc":-2.44,"p":4.2,"cje":10506527.0,"ud":-0.105,"v":2462500.0,"yc":4.305,"t":"2026-08-13 17:01:53"},{"dm":"06682","mc":"范式智能","h":29.84,"l":28.5,"o":28.98,"pc":0.0,"p":28.74,"cje":154845593.0,"ud":0.0,"v":5317700.0,"yc":28.74,"t":"2026-08-13 17:01:53"},{"dm":"06681","mc":"脑动极光-B","h":1.58,"l":1.51,"o":1.545,"pc":-1.3,"p":1.52,"cje":18628145.0,"ud":-0.02,"v":12111000.0,"yc":1.54,"t":"2026-08-13 17:01:53"},{"dm":"06680","mc":"金力永磁","h":17.68,"l":16.95,"o":17.52,"pc":-1.84,"p":17.07,"cje":31557709.0,"ud":-0.32,"v":1833400.0,"yc":17.39,"t":"2026-08-13 17:01:53"},{"dm":"06666","mc":"恒大物业","h":1.09,"l":1.025,"o":1.04,"pc":3.88,"p":1.07,"cje":18103007.0,"ud":0.04,"v":16983000.0,"yc":1.03,"t":"2026-08-13 17:01:53"},{"dm":"06655","mc":"华新建材","h":14.47,"l":14.1,"o":14.47,"pc":-1.74,"p":14.11,"cje":27055085.0,"ud":-0.25,"v":1903040.0,"yc":14.36,"t":"2026-08-13 17:01:53"},{"dm":"06651","mc":"五一视界","h":73.5,"l":66.5,"o":71.0,"pc":-4.86,"p":67.5,"cje":326936032.0,"ud":-3.45,"v":4696748.0,"yc":70.95,"t":"2026-08-13 17:01:53"},{"dm":"06618","mc":"京东健康","h":39.9,"l":38.74,"o":39.0,"pc":1.7,"p":39.52,"cje":322098080.0,"ud":0.66,"v":8176851.0,"yc":38.86,"t":"2026-08-13 17:01:53"},{"dm":"06613","mc":"蓝思科技","h":22.16,"l":21.2,"o":21.48,"pc":0.56,"p":21.46,"cje":204743254.0,"ud":0.12,"v":9449272.0,"yc":21.34,"t":"2026-08-13 17:01:53"},{"dm":"06603","mc":"IFBH","h":5.3,"l":5.105,"o":5.13,"pc":-0.58,"p":5.105,"cje":3663465.0,"ud":-0.03,"v":704400.0,"yc":5.135,"t":"2026-08-13 17:01:53"},{"dm":"06600","mc":"卧安机器人","h":62.3,"l":59.45,"o":62.3,"pc":-4.72,"p":59.6,"cje":15941287.0,"ud":-2.95,"v":261800.0,"yc":62.55,"t":"2026-08-13 17:01:53"},{"dm":"06198","mc":"青岛港","h":6.88,"l":6.745,"o":6.805,"pc":0.51,"p":6.85,"cje":13339205.0,"ud":0.035,"v":1952000.0,"yc":6.815,"t":"2026-08-13 17:01:53"},{"dm":"06196","mc":"郑州银行","h":0.89,"l":0.87,"o":0.89,"pc":-1.69,"p":0.87,"cje":3633670.0,"ud":-0.015,"v":4141000.0,"yc":0.885,"t":"2026-08-13 17:01:53"},{"dm":"06186","mc":"中国飞鹤","h":3.285,"l":3.215,"o":3.285,"pc":-1.22,"p":3.245,"cje":29558215.0,"ud":-0.04,"v":9125909.0,"yc":3.285,"t":"2026-08-13 17:01:53"},{"dm":"06185","mc":"康希诺生物","h":26.08,"l":24.6,"o":24.66,"pc":3.16,"p":25.44,"cje":44158016.0,"ud":0.78,"v":1725395.0,"yc":24.66,"t":"2026-08-13 17:01:53"},{"dm":"06181","mc":"老铺黄金","h":367.6,"l":341.2,"o":363.0,"pc":-3.56,"p":346.4,"cje":575133776.0,"ud":-12.8,"v":1627715.0,"yc":359.2,"t":"2026-08-13 17:01:53"},{"dm":"06178","mc":"光大证券","h":7.5,"l":7.365,"o":7.41,"pc":-0.41,"p":7.37,"cje":8091962.0,"ud":-0.03,"v":1088000.0,"yc":7.4,"t":"2026-08-13 17:01:53"},{"dm":"06168","mc":"周六福","h":14.32,"l":13.98,"o":14.31,"pc":-1.55,"p":14.0,"cje":6457553.0,"ud":-0.22,"v":457000.0,"yc":14.22,"t":"2026-08-13 17:01:53"},{"dm":"06166","mc":"剑桥科技","h":101.6,"l":87.1,"o":90.0,"pc":6.61,"p":91.9,"cje":2023751552.0,"ud":5.7,"v":21530650.0,"yc":86.2,"t":"2026-08-13 17:01:53"},{"dm":"06160","mc":"百济神州","h":221.8,"l":213.2,"o":214.0,"pc":1.29,"p":219.4,"cje":1589243216.0,"ud":2.8,"v":7273087.0,"yc":216.6,"t":"2026-08-13 17:01:53"},{"dm":"06127","mc":"昭衍新药","h":26.74,"l":25.36,"o":25.92,"pc":-2.16,"p":25.36,"cje":213747749.0,"ud":-0.56,"v":8167068.0,"yc":25.92,"t":"2026-08-13 17:01:53"},{"dm":"06110","mc":"滔搏","h":1.255,"l":1.19,"o":1.23,"pc":-3.54,"p":1.225,"cje":43757966.0,"ud":-0.045,"v":35281660.0,"yc":1.27,"t":"2026-08-13 17:01:53"},{"dm":"06099","mc":"招商证券","h":15.19,"l":14.8,"o":14.98,"pc":-0.67,"p":14.88,"cje":48977750.0,"ud":-0.1,"v":3278200.0,"yc":14.98,"t":"2026-08-13 17:01:53"},{"dm":"06098","mc":"碧桂园服务","h":5.405,"l":5.285,"o":5.405,"pc":-1.85,"p":5.305,"cje":15393191.0,"ud":-0.1,"v":2899950.0,"yc":5.405,"t":"2026-08-13 17:01:53"},{"dm":"06090","mc":"不同集团","h":46.62,"l":43.5,"o":45.4,"pc":-2.65,"p":44.1,"cje":29719768.0,"ud":-1.2,"v":661800.0,"yc":45.3,"t":"2026-08-13 17:01:53"},{"dm":"06088","mc":"鸿腾精密","h":5.43,"l":5.18,"o":5.265,"pc":-0.19,"p":5.21,"cje":260767921.0,"ud":-0.01,"v":49150115.0,"yc":5.22,"t":"2026-08-13 17:01:53"},{"dm":"06082","mc":"壁仞科技","h":40.42,"l":37.8,"o":40.18,"pc":-2.05,"p":38.2,"cje":426108560.0,"ud":-0.8,"v":10945742.0,"yc":39.0,"t":"2026-08-13 17:01:53"},{"dm":"06078","mc":"海吉亚医疗","h":10.17,"l":9.68,"o":9.78,"pc":1.9,"p":9.9,"cje":24865751.0,"ud":0.185,"v":2490600.0,"yc":9.715,"t":"2026-08-13 17:01:53"},{"dm":"06069","mc":"盛业","h":7.23,"l":6.97,"o":6.99,"pc":1.07,"p":7.07,"cje":33360706.0,"ud":0.075,"v":4683500.0,"yc":6.995,"t":"2026-08-13 17:01:53"},{"dm":"06067","mc":"星源材质","h":8.005,"l":7.255,"o":7.3,"pc":4.1,"p":7.62,"cje":64506600.0,"ud":0.3,"v":8492700.0,"yc":7.32,"t":"2026-08-13 17:01:53"},{"dm":"06066","mc":"中信建投证券","h":11.74,"l":11.5,"o":11.56,"pc":0.52,"p":11.6,"cje":38666471.0,"ud":0.06,"v":3322110.0,"yc":11.54,"t":"2026-08-13 17:01:53"},{"dm":"06060","mc":"众安在线","h":11.02,"l":10.78,"o":10.88,"pc":0.0,"p":10.88,"cje":47412478.0,"ud":0.0,"v":4354917.0,"yc":10.88,"t":"2026-08-13 17:01:53"},{"dm":"06055","mc":"中烟香港","h":22.88,"l":22.16,"o":22.82,"pc":-2.72,"p":22.2,"cje":63151140.0,"ud":-0.62,"v":2818000.0,"yc":22.82,"t":"2026-08-13 17:01:53"},{"dm":"06049","mc":"保利物业","h":27.96,"l":27.48,"o":27.96,"pc":-1.0,"p":27.64,"cje":14047144.0,"ud":-0.28,"v":507600.0,"yc":27.92,"t":"2026-08-13 17:01:53"},{"dm":"06031","mc":"三一重工","h":19.33,"l":18.5,"o":19.15,"pc":-2.16,"p":18.59,"cje":76833758.0,"ud":-0.41,"v":4113400.0,"yc":19.0,"t":"2026-08-13 17:01:53"},{"dm":"06030","mc":"中信证券","h":27.44,"l":26.76,"o":27.0,"pc":0.15,"p":26.98,"cje":315627104.0,"ud":0.04,"v":11690173.0,"yc":26.94,"t":"2026-08-13 17:01:53"},{"dm":"03998","mc":"波司登","h":4.7,"l":4.6,"o":4.605,"pc":0.54,"p":4.675,"cje":74712625.0,"ud":0.025,"v":16027580.0,"yc":4.65,"t":"2026-08-13 17:01:53"},{"dm":"03996","mc":"中国能源建设","h":1.06,"l":1.045,"o":1.06,"pc":-1.42,"p":1.045,"cje":20087148.0,"ud":-0.015,"v":19120000.0,"yc":1.06,"t":"2026-08-13 17:01:53"},{"dm":"03993","mc":"洛阳钼业","h":18.1,"l":17.19,"o":18.1,"pc":-4.25,"p":17.33,"cje":579489984.0,"ud":-0.77,"v":33141132.0,"yc":18.1,"t":"2026-08-13 17:01:53"},{"dm":"03988","mc":"中国银行","h":5.285,"l":5.18,"o":5.205,"pc":1.54,"p":5.285,"cje":780497040.0,"ud":0.08,"v":148667106.0,"yc":5.205,"t":"2026-08-13 17:01:53"},{"dm":"03986","mc":"兆易创新","h":540.0,"l":495.8,"o":532.5,"pc":-2.72,"p":501.0,"cje":2130237152.0,"ud":-14.0,"v":4095318.0,"yc":515.0,"t":"2026-08-13 17:01:53"},{"dm":"03969","mc":"中国通号","h":3.245,"l":3.175,"o":3.245,"pc":0.16,"p":3.2,"cje":9059082.0,"ud":0.005,"v":2823000.0,"yc":3.195,"t":"2026-08-13 17:01:53"},{"dm":"03968","mc":"招商银行","h":48.4,"l":47.68,"o":48.02,"pc":0.75,"p":48.38,"cje":345427744.0,"ud":0.36,"v":7159863.0,"yc":48.02,"t":"2026-08-13 17:01:53"},{"dm":"03958","mc":"东方证券","h":5.695,"l":5.555,"o":5.59,"pc":0.54,"p":5.62,"cje":27394066.0,"ud":0.03,"v":4857352.0,"yc":5.59,"t":"2026-08-13 17:01:53"},{"dm":"03939","mc":"万国黄金集团","h":12.78,"l":11.52,"o":12.7,"pc":-6.69,"p":11.58,"cje":621853408.0,"ud":-0.83,"v":52492500.0,"yc":12.41,"t":"2026-08-13 17:01:53"},{"dm":"03933","mc":"联邦制药","h":9.235,"l":8.9,"o":9.0,"pc":-0.83,"p":8.95,"cje":63316809.0,"ud":-0.075,"v":6988330.0,"yc":9.025,"t":"2026-08-13 17:01:53"},{"dm":"03931","mc":"中创新航","h":19.84,"l":18.92,"o":19.26,"pc":-1.04,"p":19.04,"cje":70186670.0,"ud":-0.2,"v":3631500.0,"yc":19.24,"t":"2026-08-13 17:01:53"},{"dm":"03918","mc":"金界控股","h":3.5,"l":3.415,"o":3.45,"pc":-0.15,"p":3.44,"cje":4754898.0,"ud":-0.005,"v":1371701.0,"yc":3.445,"t":"2026-08-13 17:01:53"},{"dm":"03908","mc":"中金公司","h":21.76,"l":21.22,"o":21.4,"pc":0.19,"p":21.46,"cje":141068241.0,"ud":0.04,"v":6559618.0,"yc":21.42,"t":"2026-08-13 17:01:53"},{"dm":"03900","mc":"绿城中国","h":7.885,"l":7.56,"o":7.815,"pc":-5.35,"p":7.6,"cje":91483335.0,"ud":-0.43,"v":11885683.0,"yc":8.03,"t":"2026-08-13 17:01:53"},{"dm":"03899","mc":"中集安瑞科","h":7.775,"l":7.6,"o":7.6,"pc":-1.1,"p":7.635,"cje":24345824.0,"ud":-0.085,"v":3178232.0,"yc":7.72,"t":"2026-08-13 17:01:53"},{"dm":"03898","mc":"时代电气","h":35.94,"l":34.92,"o":35.72,"pc":-1.29,"p":35.16,"cje":135466325.0,"ud":-0.46,"v":3833750.0,"yc":35.62,"t":"2026-08-13 17:01:53"},{"dm":"03896","mc":"金山云","h":6.43,"l":5.93,"o":6.23,"pc":-1.88,"p":6.0,"cje":771574336.0,"ud":-0.115,"v":125360148.0,"yc":6.115,"t":"2026-08-13 17:01:53"},{"dm":"03888","mc":"金山软件","h":27.72,"l":26.32,"o":27.3,"pc":-3.21,"p":26.54,"cje":219124418.0,"ud":-0.88,"v":8189524.0,"yc":27.42,"t":"2026-08-13 17:01:53"},{"dm":"03881","mc":"希迪智驾","h":20.94,"l":20.32,"o":20.96,"pc":-2.11,"p":20.38,"cje":6879264.0,"ud":-0.44,"v":334527.0,"yc":20.82,"t":"2026-08-13 17:01:53"},{"dm":"03877","mc":"中国船舶租赁","h":2.16,"l":2.13,"o":2.135,"pc":-0.23,"p":2.145,"cje":17553920.0,"ud":-0.005,"v":8192000.0,"yc":2.15,"t":"2026-08-13 17:01:53"},{"dm":"03868","mc":"信义能源","h":0.86,"l":0.835,"o":0.86,"pc":-1.06,"p":0.84,"cje":6633953.0,"ud":-0.009,"v":7866220.0,"yc":0.849,"t":"2026-08-13 17:01:53"},{"dm":"03866","mc":"青岛银行","h":4.725,"l":4.65,"o":4.65,"pc":-0.53,"p":4.675,"cje":9347962.0,"ud":-0.025,"v":1993000.0,"yc":4.7,"t":"2026-08-13 17:01:53"},{"dm":"03858","mc":"佳鑫国际资源","h":62.55,"l":57.9,"o":61.5,"pc":-4.03,"p":58.4,"cje":133969769.0,"ud":-2.45,"v":2256427.0,"yc":60.85,"t":"2026-08-13 17:01:53"},{"dm":"03808","mc":"中国重汽","h":41.1,"l":39.1,"o":41.0,"pc":-4.59,"p":39.52,"cje":290462224.0,"ud":-1.9,"v":7311774.0,"yc":41.42,"t":"2026-08-13 17:01:53"},{"dm":"03800","mc":"协鑫科技","h":0.765,"l":0.73,"o":0.76,"pc":-3.92,"p":0.735,"cje":246674173.0,"ud":-0.03,"v":331517008.0,"yc":0.765,"t":"2026-08-13 17:01:53"},{"dm":"03759","mc":"康龙化成","h":30.84,"l":28.66,"o":29.3,"pc":4.83,"p":30.4,"cje":458517456.0,"ud":1.4,"v":15158924.0,"yc":29.0,"t":"2026-08-13 17:01:53"},{"dm":"03750","mc":"宁德时代","h":664.5,"l":647.0,"o":651.0,"pc":-0.23,"p":652.5,"cje":978519872.0,"ud":-1.5,"v":1489867.0,"yc":654.0,"t":"2026-08-13 17:01:53"},{"dm":"03738","mc":"阜博集团","h":2.68,"l":2.45,"o":2.465,"pc":2.84,"p":2.535,"cje":80521205.0,"ud":0.07,"v":31166000.0,"yc":2.465,"t":"2026-08-13 17:01:53"},{"dm":"03698","mc":"徽商银行","h":4.88,"l":4.77,"o":4.88,"pc":-1.03,"p":4.81,"cje":18485419.0,"ud":-0.05,"v":3839000.0,"yc":4.86,"t":"2026-08-13 17:01:53"},{"dm":"03696","mc":"英矽智能","h":49.0,"l":45.22,"o":46.74,"pc":0.83,"p":46.38,"cje":663114384.0,"ud":0.38,"v":14065119.0,"yc":46.0,"t":"2026-08-13 17:01:53"},{"dm":"03692","mc":"翰森制药","h":35.26,"l":33.2,"o":33.2,"pc":1.07,"p":33.86,"cje":399079056.0,"ud":0.36,"v":11689664.0,"yc":33.5,"t":"2026-08-13 17:01:53"},{"dm":"03690","mc":"美团-W","h":92.2,"l":90.5,"o":90.6,"pc":-0.44,"p":91.25,"cje":1961745456.0,"ud":-0.4,"v":21499771.0,"yc":91.65,"t":"2026-08-13 17:01:53"},{"dm":"03678","mc":"弘业期货","h":2.33,"l":2.265,"o":2.295,"pc":-0.43,"p":2.29,"cje":7785010.0,"ud":-0.01,"v":3394000.0,"yc":2.3,"t":"2026-08-13 17:01:53"},{"dm":"03677","mc":"正力新能","h":5.635,"l":5.475,"o":5.635,"pc":-1.97,"p":5.475,"cje":11668989.0,"ud":-0.11,"v":2110500.0,"yc":5.585,"t":"2026-08-13 17:01:53"},{"dm":"03668","mc":"兖煤澳大利亚","h":32.02,"l":31.1,"o":32.02,"pc":-1.69,"p":31.42,"cje":39858301.0,"ud":-0.54,"v":1269900.0,"yc":31.96,"t":"2026-08-13 17:01:53"},{"dm":"03661","mc":"圣邦股份","h":107.1,"l":98.95,"o":98.95,"pc":9.54,"p":106.8,"cje":202077057.0,"ud":9.3,"v":1932300.0,"yc":97.5,"t":"2026-08-13 17:01:53"},{"dm":"03633","mc":"中裕能源","h":2.47,"l":2.395,"o":2.44,"pc":-0.41,"p":2.44,"cje":4407315.0,"ud":-0.01,"v":1813666.0,"yc":2.45,"t":"2026-08-13 17:01:53"},{"dm":"03618","mc":"重庆农村商业银行","h":6.28,"l":6.135,"o":6.16,"pc":0.32,"p":6.275,"cje":40988947.0,"ud":0.02,"v":6574000.0,"yc":6.255,"t":"2026-08-13 17:01:53"},{"dm":"03613","mc":"同仁堂国药","h":6.68,"l":6.565,"o":6.565,"pc":-0.68,"p":6.58,"cje":3649435.0,"ud":-0.045,"v":550000.0,"yc":6.625,"t":"2026-08-13 17:01:53"},{"dm":"03606","mc":"福耀玻璃","h":56.45,"l":55.0,"o":56.2,"pc":-1.42,"p":55.4,"cje":60782564.0,"ud":-0.8,"v":1094795.0,"yc":56.2,"t":"2026-08-13 17:01:53"},{"dm":"03396","mc":"联想控股","h":20.48,"l":17.39,"o":18.27,"pc":16.12,"p":20.1,"cje":818469616.0,"ud":2.79,"v":42173820.0,"yc":17.31,"t":"2026-08-13 17:01:53"},{"dm":"03393","mc":"威胜控股","h":20.08,"l":19.14,"o":19.57,"pc":-1.69,"p":19.24,"cje":30197350.0,"ud":-0.33,"v":1540000.0,"yc":19.57,"t":"2026-08-13 17:01:53"},{"dm":"03380","mc":"龙光集团","h":1.41,"l":1.38,"o":1.41,"pc":-1.42,"p":1.39,"cje":3899755.0,"ud":-0.02,"v":2803000.0,"yc":1.41,"t":"2026-08-13 17:01:53"},{"dm":"03369","mc":"秦港股份","h":2.3,"l":2.28,"o":2.28,"pc":-0.22,"p":2.28,"cje":509670.0,"ud":-0.005,"v":223000.0,"yc":2.285,"t":"2026-08-13 17:01:53"},{"dm":"03360","mc":"远东宏信","h":6.99,"l":6.785,"o":6.85,"pc":-0.29,"p":6.835,"cje":84750224.0,"ud":-0.02,"v":12311667.0,"yc":6.855,"t":"2026-08-13 17:01:53"},{"dm":"03347","mc":"泰格医药","h":42.4,"l":40.7,"o":41.4,"pc":1.16,"p":41.78,"cje":89600074.0,"ud":0.48,"v":2134058.0,"yc":41.3,"t":"2026-08-13 17:01:53"},{"dm":"03339","mc":"中国龙工","h":3.025,"l":2.935,"o":3.01,"pc":-2.15,"p":2.955,"cje":16913800.0,"ud":-0.065,"v":5716000.0,"yc":3.02,"t":"2026-08-13 17:01:53"},{"dm":"03330","mc":"灵宝黄金","h":23.26,"l":20.38,"o":23.1,"pc":-9.43,"p":20.56,"cje":1033195072.0,"ud":-2.14,"v":48470300.0,"yc":22.7,"t":"2026-08-13 17:01:53"},{"dm":"03328","mc":"交通银行","h":7.33,"l":7.21,"o":7.255,"pc":0.55,"p":7.295,"cje":173355894.0,"ud":0.04,"v":23759851.0,"yc":7.255,"t":"2026-08-13 17:01:53"},{"dm":"03323","mc":"中国建材","h":4.155,"l":4.01,"o":4.155,"pc":-1.59,"p":4.035,"cje":112367358.0,"ud":-0.065,"v":27706254.0,"yc":4.1,"t":"2026-08-13 17:01:53"},{"dm":"03320","mc":"华润医药","h":4.95,"l":4.845,"o":4.915,"pc":-0.1,"p":4.89,"cje":30426490.0,"ud":-0.005,"v":6207500.0,"yc":4.895,"t":"2026-08-13 17:01:53"},{"dm":"03317","mc":"迅策","h":139.6,"l":130.3,"o":136.0,"pc":-3.33,"p":130.5,"cje":344426416.0,"ud":-4.5,"v":2553607.0,"yc":135.0,"t":"2026-08-13 17:01:53"},{"dm":"03311","mc":"中国建筑国际","h":8.17,"l":8.01,"o":8.17,"pc":-1.23,"p":8.035,"cje":40369458.0,"ud":-0.1,"v":5017025.0,"yc":8.135,"t":"2026-08-13 17:01:53"},{"dm":"03306","mc":"江南布衣","h":20.34,"l":19.85,"o":20.16,"pc":-1.18,"p":20.04,"cje":8645797.0,"ud":-0.24,"v":430500.0,"yc":20.28,"t":"2026-08-13 17:01:53"},{"dm":"03296","mc":"华勤技术","h":78.9,"l":71.5,"o":71.5,"pc":10.4,"p":77.5,"cje":388890048.0,"ud":7.3,"v":5099650.0,"yc":70.2,"t":"2026-08-13 17:01:53"},{"dm":"03288","mc":"海天味业","h":32.74,"l":32.0,"o":32.56,"pc":-0.37,"p":32.3,"cje":28559838.0,"ud":-0.12,"v":884588.0,"yc":32.42,"t":"2026-08-13 17:01:53"},{"dm":"03268","mc":"美格智能","h":18.3,"l":17.41,"o":17.8,"pc":-0.06,"p":17.48,"cje":10777185.0,"ud":-0.01,"v":602800.0,"yc":17.49,"t":"2026-08-13 17:01:53"},{"dm":"03200","mc":"大族数控","h":119.5,"l":109.5,"o":111.4,"pc":2.96,"p":111.3,"cje":284674144.0,"ud":3.2,"v":2466300.0,"yc":108.1,"t":"2026-08-13 17:01:53"},{"dm":"02983","mc":"禾赛-W(旧)","h":19.3,"l":18.1,"o":19.3,"pc":-4.15,"p":18.5,"cje":648187.0,"ud":-0.8,"v":34859.0,"yc":19.3,"t":"2026-08-13 17:01:53"},{"dm":"02899","mc":"紫金矿业","h":36.12,"l":34.14,"o":35.9,"pc":-4.06,"p":34.46,"cje":2150138800.0,"ud":-1.46,"v":61844562.0,"yc":35.92,"t":"2026-08-13 17:01:53"},{"dm":"02889","mc":"博泰车联","h":181.9,"l":158.2,"o":159.1,"pc":13.21,"p":180.0,"cje":156971400.0,"ud":21.0,"v":913820.0,"yc":159.0,"t":"2026-08-13 17:01:53"},{"dm":"02888","mc":"渣打集团","h":238.8,"l":234.4,"o":234.6,"pc":2.14,"p":238.8,"cje":102644816.0,"ud":5.0,"v":432656.0,"yc":233.8,"t":"2026-08-13 17:01:53"},{"dm":"02883","mc":"中海油田服务","h":7.005,"l":6.9,"o":7.005,"pc":-2.19,"p":6.91,"cje":21525833.0,"ud":-0.155,"v":3102002.0,"yc":7.065,"t":"2026-08-13 17:01:53"},{"dm":"02880","mc":"辽港股份","h":0.68,"l":0.67,"o":0.68,"pc":-0.74,"p":0.675,"cje":2227310.0,"ud":-0.005,"v":3316000.0,"yc":0.68,"t":"2026-08-13 17:01:53"},{"dm":"02877","mc":"神威药业","h":8.2,"l":8.03,"o":8.075,"pc":-0.5,"p":8.03,"cje":1991855.0,"ud":-0.04,"v":246000.0,"yc":8.07,"t":"2026-08-13 17:01:53"},{"dm":"02869","mc":"绿城服务","h":4.18,"l":4.11,"o":4.18,"pc":-2.25,"p":4.13,"cje":10562476.0,"ud":-0.095,"v":2552000.0,"yc":4.225,"t":"2026-08-13 17:01:53"},{"dm":"02866","mc":"中远海发","h":0.905,"l":0.885,"o":0.9,"pc":-1.11,"p":0.89,"cje":9445177.0,"ud":-0.01,"v":10571000.0,"yc":0.9,"t":"2026-08-13 17:01:53"},{"dm":"02865","mc":"钧达股份","h":19.58,"l":18.07,"o":18.74,"pc":-2.53,"p":18.13,"cje":79974384.0,"ud":-0.47,"v":4249600.0,"yc":18.6,"t":"2026-08-13 17:01:53"},{"dm":"02858","mc":"易鑫集团","h":1.355,"l":1.3,"o":1.335,"pc":-1.88,"p":1.305,"cje":21387187.0,"ud":-0.025,"v":16094000.0,"yc":1.33,"t":"2026-08-13 17:01:53"},{"dm":"02799","mc":"中信金融资产","h":0.62,"l":0.59,"o":0.615,"pc":-4.07,"p":0.59,"cje":33261238.0,"ud":-0.025,"v":55665000.0,"yc":0.615,"t":"2026-08-13 17:01:53"},{"dm":"02788","mc":"创新实业","h":19.14,"l":16.89,"o":19.14,"pc":-8.57,"p":17.5,"cje":270732032.0,"ud":-1.64,"v":15402926.0,"yc":19.14,"t":"2026-08-13 17:01:53"},{"dm":"02768","mc":"国恩科技","h":38.12,"l":35.66,"o":36.5,"pc":1.01,"p":36.02,"cje":56506308.0,"ud":0.36,"v":1522600.0,"yc":35.66,"t":"2026-08-13 17:01:53"},{"dm":"02727","mc":"上海电气","h":3.25,"l":3.17,"o":3.25,"pc":-1.86,"p":3.17,"cje":52541977.0,"ud":-0.06,"v":16447147.0,"yc":3.23,"t":"2026-08-13 17:01:53"},{"dm":"02718","mc":"明略科技-W","h":47.2,"l":44.28,"o":45.8,"pc":-1.77,"p":44.36,"cje":195588835.0,"ud":-0.8,"v":4287014.0,"yc":45.16,"t":"2026-08-13 17:01:53"},{"dm":"02715","mc":"埃斯顿","h":19.65,"l":18.41,"o":19.2,"pc":-3.11,"p":18.41,"cje":154523888.0,"ud":-0.59,"v":8084400.0,"yc":19.0,"t":"2026-08-13 17:01:53"},{"dm":"02714","mc":"牧原股份","h":34.9,"l":34.0,"o":34.48,"pc":0.52,"p":34.66,"cje":81917315.0,"ud":0.18,"v":2373886.0,"yc":34.48,"t":"2026-08-13 17:01:53"},{"dm":"02706","mc":"海致科技集团","h":47.5,"l":42.7,"o":44.9,"pc":-2.67,"p":43.72,"cje":136764806.0,"ud":-1.2,"v":3055800.0,"yc":44.92,"t":"2026-08-13 17:01:53"},{"dm":"02701","mc":"国民技术","h":9.675,"l":9.235,"o":9.38,"pc":1.25,"p":9.295,"cje":55473706.0,"ud":0.115,"v":5862200.0,"yc":9.18,"t":"2026-08-13 17:01:53"},{"dm":"02698","mc":"乐舒适","h":35.12,"l":34.34,"o":34.44,"pc":-0.74,"p":34.8,"cje":23182495.0,"ud":-0.26,"v":667252.0,"yc":35.06,"t":"2026-08-13 17:01:53"},{"dm":"02692","mc":"兆威机电","h":48.36,"l":46.32,"o":47.24,"pc":-1.11,"p":46.5,"cje":26571076.0,"ud":-0.52,"v":557800.0,"yc":47.02,"t":"2026-08-13 17:01:53"},{"dm":"02691","mc":"南华期货股份","h":6.675,"l":6.31,"o":6.605,"pc":-3.33,"p":6.38,"cje":26539007.0,"ud":-0.22,"v":4145500.0,"yc":6.6,"t":"2026-08-13 17:01:53"},{"dm":"02689","mc":"玖龙纸业","h":8.38,"l":7.97,"o":8.21,"pc":-2.62,"p":7.995,"cje":99247228.0,"ud":-0.215,"v":12325074.0,"yc":8.21,"t":"2026-08-13 17:01:53"},{"dm":"02688","mc":"新奥能源","h":47.58,"l":46.5,"o":46.5,"pc":-0.17,"p":47.08,"cje":163096532.0,"ud":-0.08,"v":3463400.0,"yc":47.16,"t":"2026-08-13 17:01:53"},{"dm":"02687","mc":"卓越睿新","h":251.4,"l":236.0,"o":242.2,"pc":2.81,"p":248.6,"cje":44370540.0,"ud":6.8,"v":181100.0,"yc":241.8,"t":"2026-08-13 17:01:53"},{"dm":"02685","mc":"量化派","h":5.18,"l":4.46,"o":4.48,"pc":9.07,"p":4.87,"cje":628306656.0,"ud":0.405,"v":130709000.0,"yc":4.465,"t":"2026-08-13 17:01:53"},{"dm":"02676","mc":"纳芯微","h":155.9,"l":149.0,"o":151.2,"pc":-0.33,"p":150.2,"cje":51659097.0,"ud":-0.5,"v":339200.0,"yc":150.7,"t":"2026-08-13 17:01:53"},{"dm":"02675","mc":"精锋医疗-B","h":40.46,"l":38.7,"o":39.48,"pc":-1.4,"p":39.54,"cje":7145367.0,"ud":-0.56,"v":181727.0,"yc":40.1,"t":"2026-08-13 17:01:53"},{"dm":"02669","mc":"中海物业","h":3.49,"l":3.41,"o":3.49,"pc":-2.43,"p":3.42,"cje":14172722.0,"ud":-0.085,"v":4115500.0,"yc":3.505,"t":"2026-08-13 17:01:53"},{"dm":"02666","mc":"环球医疗","h":4.675,"l":4.59,"o":4.67,"pc":-1.39,"p":4.605,"cje":24257442.0,"ud":-0.065,"v":5241000.0,"yc":4.67,"t":"2026-08-13 17:01:53"},{"dm":"02665","mc":"图达通","h":2.81,"l":2.72,"o":2.77,"pc":0.18,"p":2.74,"cje":7142240.0,"ud":0.005,"v":2585000.0,"yc":2.735,"t":"2026-08-13 17:01:53"},{"dm":"02661","mc":"轻松健康","h":6.04,"l":5.67,"o":5.76,"pc":0.7,"p":5.725,"cje":89161992.0,"ud":0.04,"v":15193200.0,"yc":5.685,"t":"2026-08-13 17:01:53"},{"dm":"02659","mc":"宝济药业-B","h":17.72,"l":17.05,"o":17.57,"pc":-0.18,"p":17.07,"cje":6959024.0,"ud":-0.03,"v":400600.0,"yc":17.1,"t":"2026-08-13 17:01:53"},{"dm":"02656","mc":"健康160","h":11.26,"l":10.73,"o":10.99,"pc":0.56,"p":10.83,"cje":14883280.0,"ud":0.06,"v":1352000.0,"yc":10.77,"t":"2026-08-13 17:01:53"},{"dm":"02655","mc":"果下科技","h":17.01,"l":16.4,"o":17.0,"pc":-1.43,"p":16.58,"cje":15165116.0,"ud":-0.24,"v":909300.0,"yc":16.82,"t":"2026-08-13 17:01:53"},{"dm":"02652","mc":"长风药业","h":18.12,"l":16.08,"o":16.3,"pc":8.75,"p":17.52,"cje":134982422.0,"ud":1.41,"v":7895100.0,"yc":16.11,"t":"2026-08-13 17:01:53"},{"dm":"02650","mc":"挚达科技","h":12.46,"l":11.65,"o":11.84,"pc":1.81,"p":11.8,"cje":202476848.0,"ud":0.21,"v":16809250.0,"yc":11.59,"t":"2026-08-13 17:01:53"},{"dm":"02648","mc":"安井食品","h":70.55,"l":69.15,"o":70.5,"pc":-1.35,"p":69.3,"cje":17743425.0,"ud":-0.95,"v":254700.0,"yc":70.25,"t":"2026-08-13 17:01:53"},{"dm":"02643","mc":"曹操出行","h":15.26,"l":14.2,"o":15.2,"pc":-5.76,"p":14.4,"cje":41972022.0,"ud":-0.88,"v":2864600.0,"yc":15.28,"t":"2026-08-13 17:01:53"},{"dm":"02637","mc":"海西新药","h":201.6,"l":196.8,"o":196.8,"pc":0.76,"p":198.3,"cje":18631298.0,"ud":1.5,"v":93500.0,"yc":196.8,"t":"2026-08-13 17:01:53"},{"dm":"02635","mc":"诺比侃","h":11.68,"l":11.11,"o":11.62,"pc":2.21,"p":11.58,"cje":23795854.0,"ud":0.25,"v":2077500.0,"yc":11.33,"t":"2026-08-13 17:01:53"},{"dm":"02631","mc":"天岳先进","h":84.6,"l":79.0,"o":79.0,"pc":3.12,"p":81.0,"cje":296023552.0,"ud":2.45,"v":3617696.0,"yc":78.55,"t":"2026-08-13 17:01:53"},{"dm":"02628","mc":"中国人寿","h":27.82,"l":26.82,"o":26.86,"pc":2.0,"p":27.6,"cje":1371779856.0,"ud":0.54,"v":49858465.0,"yc":27.06,"t":"2026-08-13 17:01:53"},{"dm":"02618","mc":"京东物流","h":14.41,"l":14.07,"o":14.4,"pc":-2.01,"p":14.17,"cje":177304182.0,"ud":-0.29,"v":12460366.0,"yc":14.46,"t":"2026-08-13 17:01:53"},{"dm":"02617","mc":"药捷安康-B","h":11.22,"l":10.55,"o":10.76,"pc":0.09,"p":10.66,"cje":138912954.0,"ud":0.01,"v":12766500.0,"yc":10.65,"t":"2026-08-13 17:01:53"},{"dm":"02611","mc":"国泰海通","h":14.46,"l":14.25,"o":14.27,"pc":1.19,"p":14.42,"cje":86620015.0,"ud":0.17,"v":6021398.0,"yc":14.25,"t":"2026-08-13 17:01:53"},{"dm":"02610","mc":"南山铝业国际","h":28.2,"l":26.26,"o":28.2,"pc":-5.87,"p":26.32,"cje":34165734.0,"ud":-1.64,"v":1276392.0,"yc":27.96,"t":"2026-08-13 17:01:53"},{"dm":"02609","mc":"佰泽医疗","h":3.04,"l":2.855,"o":2.92,"pc":4.11,"p":3.04,"cje":34117107.0,"ud":0.12,"v":11524200.0,"yc":2.92,"t":"2026-08-13 17:01:53"},{"dm":"02607","mc":"上海医药","h":11.88,"l":11.72,"o":11.88,"pc":0.42,"p":11.82,"cje":15600897.0,"ud":0.05,"v":1322475.0,"yc":11.77,"t":"2026-08-13 17:01:53"},{"dm":"02603","mc":"吉宏股份","h":13.14,"l":12.27,"o":12.9,"pc":-4.65,"p":12.3,"cje":26867555.0,"ud":-0.6,"v":2106500.0,"yc":12.9,"t":"2026-08-13 17:01:53"},{"dm":"02602","mc":"万物云","h":18.25,"l":17.81,"o":18.2,"pc":-1.76,"p":17.88,"cje":8106748.0,"ud":-0.32,"v":452100.0,"yc":18.2,"t":"2026-08-13 17:01:53"},{"dm":"02601","mc":"中国太保","h":28.88,"l":28.44,"o":28.56,"pc":0.35,"p":28.82,"cje":210415497.0,"ud":0.1,"v":7326854.0,"yc":28.72,"t":"2026-08-13 17:01:53"},{"dm":"02600","mc":"中国铝业","h":8.775,"l":8.225,"o":8.655,"pc":-6.21,"p":8.235,"cje":606618864.0,"ud":-0.545,"v":72719181.0,"yc":8.78,"t":"2026-08-13 17:01:53"},{"dm":"02595","mc":"劲方医药-B","h":32.32,"l":29.0,"o":29.0,"pc":3.36,"p":31.42,"cje":45070511.0,"ud":1.02,"v":1436367.0,"yc":30.4,"t":"2026-08-13 17:01:53"},{"dm":"02591","mc":"银诺医药-B","h":7.34,"l":6.9,"o":7.1,"pc":-0.35,"p":7.075,"cje":20265451.0,"ud":-0.025,"v":2825000.0,"yc":7.1,"t":"2026-08-13 17:01:53"},{"dm":"02590","mc":"极智嘉-W","h":10.75,"l":9.715,"o":9.91,"pc":6.09,"p":10.45,"cje":155996566.0,"ud":0.6,"v":14990200.0,"yc":9.85,"t":"2026-08-13 17:01:53"},{"dm":"02589","mc":"沪上阿姨","h":88.3,"l":85.25,"o":87.35,"pc":0.71,"p":86.05,"cje":36440011.0,"ud":0.609,"v":420600.0,"yc":85.441,"t":"2026-08-13 17:01:53"},{"dm":"02588","mc":"中银航空租赁","h":74.85,"l":73.65,"o":74.3,"pc":0.13,"p":74.5,"cje":36667690.0,"ud":0.1,"v":493001.0,"yc":74.4,"t":"2026-08-13 17:01:53"},{"dm":"02587","mc":"健康之路","h":2.16,"l":2.04,"o":2.08,"pc":-1.92,"p":2.04,"cje":42960554.0,"ud":-0.04,"v":20475000.0,"yc":2.08,"t":"2026-08-13 17:01:53"},{"dm":"02586","mc":"多点数智","h":5.835,"l":5.375,"o":5.72,"pc":-2.54,"p":5.375,"cje":7831227.0,"ud":-0.14,"v":1402281.0,"yc":5.515,"t":"2026-08-13 17:01:53"},{"dm":"02583","mc":"西普尼","h":59.25,"l":55.65,"o":58.6,"pc":-4.33,"p":56.3,"cje":7009045.0,"ud":-2.55,"v":122400.0,"yc":58.85,"t":"2026-08-13 17:01:53"},{"dm":"02582","mc":"国富氢能","h":10.79,"l":10.35,"o":10.55,"pc":-1.23,"p":10.42,"cje":8242528.0,"ud":-0.13,"v":781450.0,"yc":10.55,"t":"2026-08-13 17:01:53"},{"dm":"02580","mc":"奥克斯电气","h":10.2,"l":9.52,"o":9.73,"pc":3.49,"p":10.07,"cje":66284833.0,"ud":0.34,"v":6685000.0,"yc":9.73,"t":"2026-08-13 17:01:53"},{"dm":"02579","mc":"中伟新材","h":26.08,"l":25.14,"o":26.08,"pc":-3.45,"p":25.18,"cje":30160198.0,"ud":-0.9,"v":1181200.0,"yc":26.08,"t":"2026-08-13 17:01:53"},{"dm":"02577","mc":"英诺赛科","h":47.3,"l":44.9,"o":45.16,"pc":1.7,"p":45.54,"cje":353120000.0,"ud":0.76,"v":7645800.0,"yc":44.78,"t":"2026-08-13 17:01:53"},{"dm":"02575","mc":"轩竹生物-B","h":13.19,"l":12.33,"o":13.19,"pc":-4.32,"p":12.39,"cje":6293985.0,"ud":-0.56,"v":489500.0,"yc":12.95,"t":"2026-08-13 17:01:53"},{"dm":"02570","mc":"重塑能源","h":18.78,"l":17.67,"o":18.31,"pc":-2.9,"p":17.75,"cje":7244707.0,"ud":-0.53,"v":398060.0,"yc":18.28,"t":"2026-08-13 17:01:53"},{"dm":"02565","mc":"派格生物医药-B","h":7.035,"l":6.135,"o":6.24,"pc":4.45,"p":6.455,"cje":292891552.0,"ud":0.275,"v":44216000.0,"yc":6.18,"t":"2026-08-13 17:01:53"},{"dm":"02562","mc":"狮腾控股","h":1.45,"l":1.385,"o":1.44,"pc":-1.4,"p":1.405,"cje":11210677.0,"ud":-0.02,"v":7935500.0,"yc":1.425,"t":"2026-08-13 17:01:53"},{"dm":"02556","mc":"迈富时","h":49.0,"l":45.42,"o":46.1,"pc":5.42,"p":48.6,"cje":392002000.0,"ud":2.5,"v":8192716.0,"yc":46.1,"t":"2026-08-13 17:01:53"},{"dm":"02555","mc":"茶百道","h":4.76,"l":4.695,"o":4.745,"pc":-1.05,"p":4.715,"cje":2843127.0,"ud":-0.05,"v":602400.0,"yc":4.765,"t":"2026-08-13 17:01:53"},{"dm":"02533","mc":"黑芝麻智能","h":12.04,"l":11.66,"o":11.99,"pc":-2.75,"p":11.66,"cje":75506117.0,"ud":-0.33,"v":6380030.0,"yc":11.99,"t":"2026-08-13 17:01:53"},{"dm":"02525","mc":"禾赛-W(新)","h":19.0,"l":18.33,"o":19.0,"pc":-1.06,"p":18.6,"cje":118753179.0,"ud":-0.2,"v":6414704.0,"yc":18.8,"t":"2026-08-13 17:01:53"},{"dm":"02517","mc":"锅圈","h":2.02,"l":1.935,"o":2.02,"pc":-3.0,"p":1.94,"cje":10833834.0,"ud":-0.06,"v":5511398.0,"yc":2.0,"t":"2026-08-13 17:01:53"},{"dm":"02513","mc":"智谱","h":1324.0,"l":1225.0,"o":1230.0,"pc":9.02,"p":1317.0,"cje":8607360000.0,"ud":109.0,"v":6711885.0,"yc":1208.0,"t":"2026-08-13 17:01:53"},{"dm":"02510","mc":"德翔海运","h":9.39,"l":9.11,"o":9.25,"pc":0.49,"p":9.295,"cje":16369210.0,"ud":0.045,"v":1763000.0,"yc":9.25,"t":"2026-08-13 17:01:53"},{"dm":"02507","mc":"西锐","h":45.96,"l":44.0,"o":44.68,"pc":-0.04,"p":44.66,"cje":21045733.0,"ud":-0.02,"v":469560.0,"yc":44.68,"t":"2026-08-13 17:01:53"},{"dm":"02506","mc":"讯飞医疗科技","h":66.35,"l":64.55,"o":66.0,"pc":-0.61,"p":64.8,"cje":2780435.0,"ud":-0.4,"v":42500.0,"yc":65.2,"t":"2026-08-13 17:01:53"},{"dm":"02498","mc":"速腾聚创","h":23.26,"l":22.44,"o":23.12,"pc":-1.99,"p":22.6,"cje":64210704.0,"ud":-0.46,"v":2826240.0,"yc":23.06,"t":"2026-08-13 17:01:53"},{"dm":"02493","mc":"迈威生物-B","h":24.26,"l":23.06,"o":23.08,"pc":0.95,"p":23.3,"cje":8739732.0,"ud":0.22,"v":367000.0,"yc":23.08,"t":"2026-08-13 17:01:53"},{"dm":"02477","mc":"经纬天地","h":0.255,"l":0.237,"o":0.25,"pc":3.8,"p":0.246,"cje":188520426.0,"ud":0.009,"v":766712000.0,"yc":0.237,"t":"2026-08-13 17:01:53"},{"dm":"02476","mc":"胜宏科技","h":266.0,"l":236.6,"o":261.0,"pc":-5.99,"p":238.6,"cje":1899105664.0,"ud":-15.2,"v":7566262.0,"yc":253.8,"t":"2026-08-13 17:01:53"},{"dm":"02475","mc":"立讯精密","h":63.8,"l":60.15,"o":63.7,"pc":-4.95,"p":60.5,"cje":198463439.0,"ud":-3.15,"v":3190459.0,"yc":63.65,"t":"2026-08-13 17:01:53"},{"dm":"02473","mc":"喜相逢集团","h":0.465,"l":0.455,"o":0.46,"pc":0.0,"p":0.455,"cje":12716507.0,"ud":0.0,"v":27725000.0,"yc":0.455,"t":"2026-08-13 17:01:53"},{"dm":"02465","mc":"龙蟠科技","h":10.2,"l":9.905,"o":10.2,"pc":-1.97,"p":9.96,"cje":41963592.0,"ud":-0.2,"v":4163500.0,"yc":10.16,"t":"2026-08-13 17:01:53"},{"dm":"02460","mc":"华润饮料","h":7.775,"l":7.615,"o":7.775,"pc":-1.8,"p":7.635,"cje":3644516.0,"ud":-0.14,"v":476000.0,"yc":7.775,"t":"2026-08-13 17:01:53"},{"dm":"02432","mc":"越疆","h":27.04,"l":25.74,"o":26.02,"pc":0.15,"p":26.0,"cje":80063162.0,"ud":0.04,"v":3015463.0,"yc":25.96,"t":"2026-08-13 17:01:53"},{"dm":"02431","mc":"佑驾创新","h":4.44,"l":4.35,"o":4.35,"pc":-0.23,"p":4.38,"cje":13426367.0,"ud":-0.01,"v":3062797.0,"yc":4.39,"t":"2026-08-13 17:01:53"},{"dm":"02423","mc":"贝壳-W","h":45.48,"l":44.34,"o":45.08,"pc":-1.98,"p":44.6,"cje":249453501.0,"ud":-0.9,"v":5582992.0,"yc":45.5,"t":"2026-08-13 17:01:53"},{"dm":"02419","mc":"德康农牧","h":55.55,"l":51.95,"o":55.4,"pc":-1.96,"p":52.5,"cje":16993165.0,"ud":-1.05,"v":323626.0,"yc":53.55,"t":"2026-08-13 17:01:53"},{"dm":"02410","mc":"同源康医药-B","h":7.13,"l":6.765,"o":6.94,"pc":-0.36,"p":6.85,"cje":14401682.0,"ud":-0.025,"v":2065000.0,"yc":6.875,"t":"2026-08-13 17:01:53"},{"dm":"02402","mc":"亿华通","h":13.53,"l":13.0,"o":13.13,"pc":0.53,"p":13.2,"cje":3742246.0,"ud":0.07,"v":281600.0,"yc":13.13,"t":"2026-08-13 17:01:53"},{"dm":"02400","mc":"心动公司","h":43.46,"l":42.12,"o":42.5,"pc":-0.84,"p":42.46,"cje":91392089.0,"ud":-0.36,"v":2132800.0,"yc":42.82,"t":"2026-08-13 17:01:53"},{"dm":"02388","mc":"中银香港","h":50.75,"l":49.12,"o":49.5,"pc":1.87,"p":50.75,"cje":424487232.0,"ud":0.93,"v":8421578.0,"yc":49.82,"t":"2026-08-13 17:01:53"},{"dm":"02386","mc":"中石化炼化工程","h":5.22,"l":5.09,"o":5.1,"pc":0.68,"p":5.21,"cje":18746547.0,"ud":0.035,"v":3621500.0,"yc":5.175,"t":"2026-08-13 17:01:53"},{"dm":"02382","mc":"舜宇光学科技","h":59.5,"l":58.05,"o":58.05,"pc":-0.42,"p":58.6,"cje":356221216.0,"ud":-0.25,"v":6060807.0,"yc":58.85,"t":"2026-08-13 17:01:53"},{"dm":"02380","mc":"中国电力","h":2.79,"l":2.735,"o":2.78,"pc":-1.44,"p":2.74,"cje":51319656.0,"ud":-0.04,"v":18698218.0,"yc":2.78,"t":"2026-08-13 17:01:53"},{"dm":"02378","mc":"保诚","h":107.8,"l":106.3,"o":107.8,"pc":0.0,"p":107.1,"cje":7507429.0,"ud":0.0,"v":70160.0,"yc":107.1,"t":"2026-08-13 17:01:53"},{"dm":"02367","mc":"巨子生物","h":29.64,"l":28.74,"o":29.12,"pc":1.65,"p":29.6,"cje":85898360.0,"ud":0.48,"v":2927886.0,"yc":29.12,"t":"2026-08-13 17:01:53"},{"dm":"02359","mc":"药明康德","h":204.6,"l":196.2,"o":198.9,"pc":2.16,"p":203.2,"cje":1311794480.0,"ud":4.3,"v":6477517.0,"yc":198.9,"t":"2026-08-13 17:01:53"},{"dm":"02357","mc":"中航科工","h":3.04,"l":2.97,"o":3.005,"pc":-0.67,"p":2.98,"cje":21900580.0,"ud":-0.02,"v":7285000.0,"yc":3.0,"t":"2026-08-13 17:01:53"},{"dm":"02356","mc":"大新银行集团","h":14.27,"l":13.92,"o":13.92,"pc":1.42,"p":14.27,"cje":12202276.0,"ud":0.2,"v":862615.0,"yc":14.07,"t":"2026-08-13 17:01:53"},{"dm":"02343","mc":"太平洋航运","h":3.975,"l":3.86,"o":3.965,"pc":-2.76,"p":3.875,"cje":63870725.0,"ud":-0.11,"v":16431000.0,"yc":3.985,"t":"2026-08-13 17:01:53"},{"dm":"02338","mc":"潍柴动力","h":37.22,"l":35.36,"o":37.0,"pc":-2.09,"p":35.64,"cje":433952224.0,"ud":-0.76,"v":11966074.0,"yc":36.4,"t":"2026-08-13 17:01:53"},{"dm":"02333","mc":"长城汽车","h":8.625,"l":8.325,"o":8.625,"pc":-2.9,"p":8.375,"cje":146753587.0,"ud":-0.25,"v":17419100.0,"yc":8.625,"t":"2026-08-13 17:01:53"},{"dm":"02331","mc":"李宁","h":14.67,"l":14.42,"o":14.5,"pc":-0.48,"p":14.52,"cje":261327196.0,"ud":-0.07,"v":17956957.0,"yc":14.59,"t":"2026-08-13 17:01:53"},{"dm":"02328","mc":"中国财险","h":15.51,"l":15.21,"o":15.44,"pc":-1.16,"p":15.34,"cje":311505760.0,"ud":-0.18,"v":20332772.0,"yc":15.52,"t":"2026-08-13 17:01:53"},{"dm":"02319","mc":"蒙牛乳业","h":18.37,"l":17.78,"o":18.2,"pc":-2.07,"p":17.97,"cje":426270032.0,"ud":-0.38,"v":23729384.0,"yc":18.35,"t":"2026-08-13 17:01:53"},{"dm":"02318","mc":"中国平安","h":55.75,"l":55.15,"o":55.35,"pc":-0.09,"p":55.5,"cje":1804482768.0,"ud":-0.05,"v":32549351.0,"yc":55.55,"t":"2026-08-13 17:01:53"},{"dm":"02315","mc":"百奥赛图-B","h":71.75,"l":65.55,"o":66.0,"pc":4.69,"p":70.25,"cje":275213664.0,"ud":3.15,"v":3940986.0,"yc":67.1,"t":"2026-08-13 17:01:53"},{"dm":"02314","mc":"理文造纸","h":4.2,"l":4.02,"o":4.165,"pc":-3.76,"p":4.045,"cje":44047378.0,"ud":-0.158,"v":10798387.0,"yc":4.203,"t":"2026-08-13 17:01:53"},{"dm":"02313","mc":"申洲国际","h":42.1,"l":41.36,"o":41.8,"pc":-1.14,"p":41.62,"cje":157526104.0,"ud":-0.48,"v":3776130.0,"yc":42.1,"t":"2026-08-13 17:01:53"},{"dm":"02291","mc":"心泰医疗","h":11.74,"l":11.2,"o":11.46,"pc":-1.23,"p":11.2,"cje":2106910.0,"ud":-0.14,"v":185000.0,"yc":11.34,"t":"2026-08-13 17:01:53"},{"dm":"02285","mc":"泉峰控股","h":20.9,"l":20.28,"o":20.86,"pc":-0.29,"p":20.6,"cje":11704107.0,"ud":-0.06,"v":566600.0,"yc":20.66,"t":"2026-08-13 17:01:53"},{"dm":"02282","mc":"美高梅中国","h":10.33,"l":10.14,"o":10.33,"pc":-1.65,"p":10.15,"cje":33723495.0,"ud":-0.17,"v":3312100.0,"yc":10.32,"t":"2026-08-13 17:01:53"},{"dm":"02276","mc":"康耐特光学","h":38.28,"l":37.18,"o":37.4,"pc":2.14,"p":38.2,"cje":83325418.0,"ud":0.8,"v":2200900.0,"yc":37.4,"t":"2026-08-13 17:01:53"},{"dm":"02273","mc":"固生堂","h":27.7,"l":26.8,"o":27.38,"pc":-1.18,"p":26.88,"cje":26433531.0,"ud":-0.32,"v":974410.0,"yc":27.2,"t":"2026-08-13 17:01:53"},{"dm":"02269","mc":"药明生物","h":46.68,"l":45.06,"o":45.8,"pc":0.04,"p":45.72,"cje":1344848224.0,"ud":0.02,"v":29405917.0,"yc":45.7,"t":"2026-08-13 17:01:53"},{"dm":"02268","mc":"药明合联","h":64.8,"l":62.5,"o":63.95,"pc":-0.86,"p":63.35,"cje":366298256.0,"ud":-0.55,"v":5749372.0,"yc":63.9,"t":"2026-08-13 17:01:53"},{"dm":"02259","mc":"紫金黄金国际","h":137.7,"l":126.5,"o":137.1,"pc":-5.46,"p":128.2,"cje":1231212992.0,"ud":-7.4,"v":9481323.0,"yc":135.6,"t":"2026-08-13 17:01:53"},{"dm":"02255","mc":"海昌海洋公园","h":0.35,"l":0.335,"o":0.35,"pc":-1.45,"p":0.34,"cje":8024900.0,"ud":-0.005,"v":23571000.0,"yc":0.345,"t":"2026-08-13 17:01:53"},{"dm":"02252","mc":"微创机器人-B","h":26.68,"l":25.36,"o":25.86,"pc":-0.15,"p":25.82,"cje":123950091.0,"ud":-0.04,"v":4750200.0,"yc":25.86,"t":"2026-08-13 17:01:53"},{"dm":"02249","mc":"晶合集成","h":34.58,"l":33.3,"o":33.5,"pc":2.91,"p":34.0,"cje":78617793.0,"ud":0.96,"v":2309100.0,"yc":33.04,"t":"2026-08-13 17:01:53"},{"dm":"02238","mc":"广汽集团","h":2.24,"l":2.175,"o":2.24,"pc":-1.8,"p":2.185,"cje":22826665.0,"ud":-0.04,"v":10392000.0,"yc":2.225,"t":"2026-08-13 17:01:53"},{"dm":"02233","mc":"西部水泥","h":1.775,"l":1.72,"o":1.775,"pc":-2.24,"p":1.745,"cje":29108750.0,"ud":-0.04,"v":16726000.0,"yc":1.785,"t":"2026-08-13 17:01:53"},{"dm":"02232","mc":"晶苑国际","h":7.22,"l":6.705,"o":6.75,"pc":6.7,"p":7.085,"cje":98779284.0,"ud":0.445,"v":13918756.0,"yc":6.64,"t":"2026-08-13 17:01:53"},{"dm":"02228","mc":"晶泰控股","h":8.455,"l":8.075,"o":8.21,"pc":-0.24,"p":8.19,"cje":451497888.0,"ud":-0.02,"v":54601200.0,"yc":8.21,"t":"2026-08-13 17:01:53"},{"dm":"02218","mc":"安德利果汁","h":21.9,"l":20.9,"o":21.48,"pc":0.47,"p":21.26,"cje":22882460.0,"ud":0.1,"v":1069000.0,"yc":21.16,"t":"2026-08-13 17:01:53"},{"dm":"02208","mc":"金风科技","h":11.07,"l":10.56,"o":10.69,"pc":-0.38,"p":10.62,"cje":227668901.0,"ud":-0.04,"v":21086724.0,"yc":10.66,"t":"2026-08-13 17:01:53"},{"dm":"02202","mc":"万科企业","h":2.52,"l":2.43,"o":2.515,"pc":-2.96,"p":2.455,"cje":60711855.0,"ud":-0.075,"v":24677460.0,"yc":2.53,"t":"2026-08-13 17:01:53"},{"dm":"02196","mc":"复星医药","h":17.49,"l":16.83,"o":17.08,"pc":0.24,"p":17.04,"cje":69862124.0,"ud":0.04,"v":4070032.0,"yc":17.0,"t":"2026-08-13 17:01:53"},{"dm":"02192","mc":"医脉通","h":8.07,"l":7.92,"o":7.965,"pc":-0.44,"p":7.93,"cje":13670928.0,"ud":-0.035,"v":1714000.0,"yc":7.965,"t":"2026-08-13 17:01:53"},{"dm":"02186","mc":"绿叶制药","h":2.18,"l":2.09,"o":2.095,"pc":0.48,"p":2.115,"cje":58661475.0,"ud":0.01,"v":27415000.0,"yc":2.105,"t":"2026-08-13 17:01:53"},{"dm":"02172","mc":"微创脑科学","h":9.04,"l":8.805,"o":8.905,"pc":-1.5,"p":8.85,"cje":8516905.0,"ud":-0.135,"v":957000.0,"yc":8.985,"t":"2026-08-13 17:01:53"},{"dm":"02171","mc":"科济药业-B","h":16.16,"l":15.35,"o":15.98,"pc":-2.34,"p":15.45,"cje":40729111.0,"ud":-0.37,"v":2579000.0,"yc":15.82,"t":"2026-08-13 17:01:53"},{"dm":"02162","mc":"康诺亚-B","h":82.35,"l":78.5,"o":81.65,"pc":-2.04,"p":79.15,"cje":184496062.0,"ud":-1.65,"v":2295000.0,"yc":80.8,"t":"2026-08-13 17:01:53"},{"dm":"02158","mc":"医渡科技","h":4.66,"l":4.505,"o":4.62,"pc":-0.66,"p":4.525,"cje":22877392.0,"ud":-0.03,"v":4996000.0,"yc":4.555,"t":"2026-08-13 17:01:53"},{"dm":"02157","mc":"乐普生物","h":4.87,"l":4.585,"o":4.65,"pc":-1.18,"p":4.595,"cje":50410843.0,"ud":-0.055,"v":10683720.0,"yc":4.65,"t":"2026-08-13 17:01:53"},{"dm":"02155","mc":"森松国际","h":8.1,"l":7.72,"o":8.0,"pc":-2.13,"p":7.83,"cje":25784199.0,"ud":-0.17,"v":3283451.0,"yc":8.0,"t":"2026-08-13 17:01:53"},{"dm":"02145","mc":"上美股份","h":29.94,"l":28.14,"o":29.46,"pc":-4.07,"p":28.26,"cje":45981155.0,"ud":-1.2,"v":1593700.0,"yc":29.46,"t":"2026-08-13 17:01:53"},{"dm":"02128","mc":"中国联塑","h":4.1,"l":4.0,"o":4.07,"pc":-2.07,"p":4.015,"cje":16039652.0,"ud":-0.085,"v":3975000.0,"yc":4.1,"t":"2026-08-13 17:01:53"},{"dm":"02099","mc":"中国黄金国际","h":205.0,"l":184.9,"o":204.0,"pc":-7.69,"p":187.2,"cje":936949424.0,"ud":-15.6,"v":4935582.0,"yc":202.8,"t":"2026-08-13 17:01:53"},{"dm":"02097","mc":"蜜雪集团","h":232.0,"l":222.2,"o":231.8,"pc":-1.84,"p":224.6,"cje":55229454.0,"ud":-4.2,"v":245700.0,"yc":228.8,"t":"2026-08-13 17:01:53"},{"dm":"02096","mc":"先声药业","h":12.54,"l":12.06,"o":12.22,"pc":-0.41,"p":12.17,"cje":67374404.0,"ud":-0.05,"v":5498406.0,"yc":12.22,"t":"2026-08-13 17:01:53"},{"dm":"02068","mc":"中铝国际","h":1.95,"l":1.87,"o":1.95,"pc":-2.6,"p":1.87,"cje":2527070.0,"ud":-0.05,"v":1336000.0,"yc":1.92,"t":"2026-08-13 17:01:53"},{"dm":"02057","mc":"中通快递-W","h":181.9,"l":180.1,"o":181.0,"pc":-1.15,"p":180.4,"cje":211918036.0,"ud":-2.1,"v":1172718.0,"yc":182.5,"t":"2026-08-13 17:01:53"},{"dm":"02050","mc":"三花智控","h":26.84,"l":26.12,"o":26.28,"pc":-0.23,"p":26.32,"cje":163678139.0,"ud":-0.06,"v":6178800.0,"yc":26.38,"t":"2026-08-13 17:01:53"},{"dm":"02039","mc":"中集集团","h":8.085,"l":7.73,"o":7.77,"pc":2.06,"p":7.93,"cje":22883332.0,"ud":0.16,"v":2886390.0,"yc":7.77,"t":"2026-08-13 17:01:53"},{"dm":"02038","mc":"富智康集团","h":18.72,"l":18.28,"o":18.57,"pc":0.65,"p":18.5,"cje":8154164.0,"ud":0.12,"v":441778.0,"yc":18.38,"t":"2026-08-13 17:01:53"},{"dm":"02026","mc":"小马智行-W","h":65.35,"l":63.1,"o":65.35,"pc":-3.76,"p":63.95,"cje":46948750.0,"ud":-2.5,"v":734161.0,"yc":66.45,"t":"2026-08-13 17:01:53"},{"dm":"02020","mc":"安踏体育","h":72.95,"l":71.8,"o":72.8,"pc":-0.62,"p":72.35,"cje":265376032.0,"ud":-0.45,"v":3671312.0,"yc":72.8,"t":"2026-08-13 17:01:53"},{"dm":"02018","mc":"瑞声科技","h":43.5,"l":41.58,"o":42.68,"pc":-2.01,"p":41.82,"cje":225634343.0,"ud":-0.86,"v":5325304.0,"yc":42.68,"t":"2026-08-13 17:01:53"},{"dm":"02016","mc":"浙商银行","h":2.3,"l":2.26,"o":2.28,"pc":-0.44,"p":2.265,"cje":12924390.0,"ud":-0.01,"v":5654000.0,"yc":2.275,"t":"2026-08-13 17:01:53"},{"dm":"02015","mc":"理想汽车-W","h":49.22,"l":48.02,"o":48.66,"pc":-2.39,"p":48.22,"cje":392546416.0,"ud":-1.18,"v":8099636.0,"yc":49.4,"t":"2026-08-13 17:01:53"},{"dm":"02013","mc":"微盟集团","h":1.265,"l":1.22,"o":1.225,"pc":-1.21,"p":1.225,"cje":17294475.0,"ud":-0.015,"v":13979000.0,"yc":1.24,"t":"2026-08-13 17:01:53"},{"dm":"02009","mc":"金隅集团","h":0.605,"l":0.59,"o":0.6,"pc":-1.67,"p":0.59,"cje":3735554.0,"ud":-0.01,"v":6272000.0,"yc":0.6,"t":"2026-08-13 17:01:53"},{"dm":"02007","mc":"碧桂园","h":0.192,"l":0.183,"o":0.192,"pc":-4.69,"p":0.183,"cje":57852343.0,"ud":-0.009,"v":310287936.0,"yc":0.192,"t":"2026-08-13 17:01:53"},{"dm":"02005","mc":"石四药集团","h":2.465,"l":2.41,"o":2.425,"pc":-1.43,"p":2.415,"cje":9383220.0,"ud":-0.035,"v":3854000.0,"yc":2.45,"t":"2026-08-13 17:01:53"},{"dm":"01999","mc":"敏华控股","h":3.13,"l":3.075,"o":3.13,"pc":-1.43,"p":3.1,"cje":14348988.0,"ud":-0.045,"v":4632768.0,"yc":3.145,"t":"2026-08-13 17:01:53"},{"dm":"01997","mc":"九龙仓置业","h":32.44,"l":31.42,"o":31.94,"pc":1.13,"p":32.3,"cje":168471812.0,"ud":0.36,"v":5241782.0,"yc":31.94,"t":"2026-08-13 17:01:53"},{"dm":"01989","mc":"广合科技","h":140.9,"l":132.9,"o":133.1,"pc":3.49,"p":133.4,"cje":292995200.0,"ud":4.5,"v":2144652.0,"yc":128.9,"t":"2026-08-13 17:01:53"},{"dm":"01988","mc":"民生银行","h":3.42,"l":3.385,"o":3.42,"pc":-0.29,"p":3.41,"cje":45234873.0,"ud":-0.01,"v":13301768.0,"yc":3.42,"t":"2026-08-13 17:01:53"},{"dm":"01972","mc":"太古地产","h":24.06,"l":23.76,"o":23.8,"pc":-0.33,"p":24.0,"cje":38644738.0,"ud":-0.08,"v":1614834.0,"yc":24.08,"t":"2026-08-13 17:01:53"},{"dm":"01963","mc":"重庆银行","h":7.88,"l":7.795,"o":7.82,"pc":-0.32,"p":7.83,"cje":3979020.0,"ud":-0.025,"v":507500.0,"yc":7.855,"t":"2026-08-13 17:01:53"},{"dm":"01952","mc":"云顶新耀","h":29.58,"l":28.28,"o":28.98,"pc":-0.07,"p":28.42,"cje":106087237.0,"ud":-0.02,"v":3661913.0,"yc":28.44,"t":"2026-08-13 17:01:53"},{"dm":"01951","mc":"锦欣生殖","h":2.18,"l":2.1,"o":2.105,"pc":-0.24,"p":2.11,"cje":31566339.0,"ud":-0.005,"v":14768500.0,"yc":2.115,"t":"2026-08-13 17:01:53"},{"dm":"01929","mc":"周大福","h":12.5,"l":12.25,"o":12.5,"pc":-0.73,"p":12.31,"cje":109403585.0,"ud":-0.09,"v":8877361.0,"yc":12.4,"t":"2026-08-13 17:01:53"},{"dm":"01928","mc":"金沙中国有限公司","h":14.66,"l":14.3,"o":14.4,"pc":-1.58,"p":14.34,"cje":192871890.0,"ud":-0.23,"v":13382770.0,"yc":14.57,"t":"2026-08-13 17:01:53"},{"dm":"01921","mc":"达力普控股","h":4.33,"l":4.05,"o":4.1,"pc":4.12,"p":4.3,"cje":9611940.0,"ud":0.17,"v":2292666.0,"yc":4.13,"t":"2026-08-13 17:01:53"},{"dm":"01919","mc":"中远海控","h":15.38,"l":15.15,"o":15.38,"pc":-0.33,"p":15.23,"cje":230131338.0,"ud":-0.05,"v":15113206.0,"yc":15.28,"t":"2026-08-13 17:01:53"},{"dm":"01918","mc":"融创中国","h":0.61,"l":0.57,"o":0.61,"pc":-6.56,"p":0.57,"cje":175925927.0,"ud":-0.04,"v":301553280.0,"yc":0.61,"t":"2026-08-13 17:01:53"},{"dm":"01910","mc":"新秀丽","h":14.58,"l":13.35,"o":13.48,"pc":2.73,"p":13.94,"cje":134747563.0,"ud":0.37,"v":9593985.0,"yc":13.57,"t":"2026-08-13 17:01:53"},{"dm":"01908","mc":"建发国际集团","h":16.0,"l":15.27,"o":15.99,"pc":-3.69,"p":15.41,"cje":82241113.0,"ud":-0.59,"v":5320588.0,"yc":16.0,"t":"2026-08-13 17:01:53"},{"dm":"01907","mc":"中国旭阳集团","h":1.91,"l":1.85,"o":1.885,"pc":0.53,"p":1.895,"cje":43882710.0,"ud":0.01,"v":23297673.0,"yc":1.885,"t":"2026-08-13 17:01:53"},{"dm":"01898","mc":"中煤能源","h":10.95,"l":10.73,"o":10.89,"pc":-1.1,"p":10.81,"cje":73636210.0,"ud":-0.12,"v":6805032.0,"yc":10.93,"t":"2026-08-13 17:01:53"},{"dm":"01896","mc":"猫眼娱乐","h":4.92,"l":4.7,"o":4.85,"pc":-2.99,"p":4.705,"cje":46483438.0,"ud":-0.145,"v":9733800.0,"yc":4.85,"t":"2026-08-13 17:01:53"},{"dm":"01888","mc":"建滔积层板","h":41.5,"l":37.76,"o":39.76,"pc":-0.31,"p":38.58,"cje":5144747520.0,"ud":-0.12,"v":129815398.0,"yc":38.7,"t":"2026-08-13 17:01:53"},{"dm":"01883","mc":"中信国际电讯","h":2.655,"l":2.615,"o":2.615,"pc":0.19,"p":2.63,"cje":10225254.0,"ud":0.005,"v":3877375.0,"yc":2.625,"t":"2026-08-13 17:01:53"},{"dm":"01882","mc":"海天国际","h":20.48,"l":20.04,"o":20.48,"pc":-1.47,"p":20.06,"cje":43207886.0,"ud":-0.3,"v":2141280.0,"yc":20.36,"t":"2026-08-13 17:01:53"},{"dm":"01880","mc":"中国中免","h":51.15,"l":49.8,"o":51.15,"pc":-0.49,"p":50.45,"cje":42064003.0,"ud":-0.25,"v":835700.0,"yc":50.7,"t":"2026-08-13 17:01:53"},{"dm":"01877","mc":"君实生物","h":20.98,"l":19.34,"o":19.5,"pc":3.43,"p":20.22,"cje":108355910.0,"ud":0.67,"v":5297400.0,"yc":19.55,"t":"2026-08-13 17:01:53"},{"dm":"01876","mc":"百威亚太","h":6.355,"l":6.275,"o":6.335,"pc":-0.16,"p":6.345,"cje":55496329.0,"ud":-0.01,"v":8777110.0,"yc":6.355,"t":"2026-08-13 17:01:53"},{"dm":"01860","mc":"汇量科技","h":11.48,"l":10.9,"o":11.02,"pc":-1.0,"p":10.93,"cje":118396390.0,"ud":-0.11,"v":10609000.0,"yc":11.04,"t":"2026-08-13 17:01:53"},{"dm":"01858","mc":"春立医疗","h":9.445,"l":9.06,"o":9.445,"pc":-1.89,"p":9.06,"cje":2736320.0,"ud":-0.175,"v":294750.0,"yc":9.235,"t":"2026-08-13 17:01:53"},{"dm":"01836","mc":"九兴控股","h":14.38,"l":14.05,"o":14.16,"pc":0.21,"p":14.19,"cje":7526205.0,"ud":0.03,"v":531378.0,"yc":14.16,"t":"2026-08-13 17:01:53"},{"dm":"01833","mc":"平安好医生","h":7.71,"l":7.535,"o":7.63,"pc":-2.14,"p":7.54,"cje":48938638.0,"ud":-0.165,"v":6432661.0,"yc":7.705,"t":"2026-08-13 17:01:53"},{"dm":"01828","mc":"富卫集团","h":29.08,"l":28.54,"o":28.88,"pc":0.07,"p":28.98,"cje":5085858.0,"ud":0.02,"v":176270.0,"yc":28.96,"t":"2026-08-13 17:01:53"},{"dm":"01818","mc":"招金矿业","h":24.16,"l":22.3,"o":23.96,"pc":-5.86,"p":22.48,"cje":577823216.0,"ud":-1.4,"v":25372964.0,"yc":23.88,"t":"2026-08-13 17:01:53"},{"dm":"01816","mc":"中广核电力","h":2.83,"l":2.785,"o":2.83,"pc":0.0,"p":2.82,"cje":69002295.0,"ud":0.0,"v":24554417.0,"yc":2.82,"t":"2026-08-13 17:01:53"},{"dm":"01811","mc":"中广核新能源","h":2.09,"l":2.045,"o":2.05,"pc":0.97,"p":2.08,"cje":22718138.0,"ud":0.02,"v":10982000.0,"yc":2.06,"t":"2026-08-13 17:01:53"},{"dm":"01810","mc":"小米集团-W","h":26.48,"l":25.8,"o":26.1,"pc":-1.82,"p":25.88,"cje":3035049760.0,"ud":-0.48,"v":116473440.0,"yc":26.36,"t":"2026-08-13 17:01:53"},{"dm":"01801","mc":"信达生物","h":97.5,"l":94.45,"o":95.55,"pc":-0.42,"p":95.15,"cje":1130885424.0,"ud":-0.4,"v":11816944.0,"yc":95.55,"t":"2026-08-13 17:01:53"},{"dm":"01800","mc":"中国交通建设","h":3.71,"l":3.665,"o":3.7,"pc":-1.08,"p":3.67,"cje":15874501.0,"ud":-0.04,"v":4306343.0,"yc":3.71,"t":"2026-08-13 17:01:53"},{"dm":"01797","mc":"东方甄选","h":21.96,"l":21.36,"o":21.88,"pc":-0.93,"p":21.42,"cje":103504530.0,"ud":-0.2,"v":4785000.0,"yc":21.62,"t":"2026-08-13 17:01:53"},{"dm":"01789","mc":"爱康医疗","h":5.88,"l":5.535,"o":5.82,"pc":1.13,"p":5.84,"cje":25054250.0,"ud":0.065,"v":4312000.0,"yc":5.775,"t":"2026-08-13 17:01:53"},{"dm":"01788","mc":"国泰君安国际","h":2.87,"l":2.855,"o":2.865,"pc":-0.35,"p":2.855,"cje":188419454.0,"ud":-0.01,"v":65871000.0,"yc":2.865,"t":"2026-08-13 17:01:53"},{"dm":"01787","mc":"山东黄金","h":23.34,"l":21.4,"o":23.34,"pc":-6.25,"p":21.6,"cje":488321024.0,"ud":-1.44,"v":22249804.0,"yc":23.04,"t":"2026-08-13 17:01:53"},{"dm":"01783","mc":"晋景新能","h":4.845,"l":4.65,"o":4.845,"pc":-3.1,"p":4.695,"cje":46682820.0,"ud":-0.15,"v":9920000.0,"yc":4.845,"t":"2026-08-13 17:01:53"},{"dm":"01776","mc":"广发证券","h":17.66,"l":17.04,"o":17.3,"pc":-0.41,"p":17.14,"cje":85396647.0,"ud":-0.07,"v":4930260.0,"yc":17.21,"t":"2026-08-13 17:01:53"},{"dm":"01773","mc":"天立国际控股","h":1.115,"l":1.045,"o":1.05,"pc":1.91,"p":1.065,"cje":16871950.0,"ud":0.02,"v":15605000.0,"yc":1.045,"t":"2026-08-13 17:01:53"},{"dm":"01772","mc":"赣锋锂业","h":40.48,"l":38.9,"o":40.44,"pc":-3.19,"p":39.4,"cje":503494384.0,"ud":-1.3,"v":12736440.0,"yc":40.7,"t":"2026-08-13 17:01:53"},{"dm":"01768","mc":"鸣鸣很忙","h":406.0,"l":378.0,"o":378.8,"pc":4.5,"p":395.0,"cje":215142949.0,"ud":17.0,"v":544708.0,"yc":378.0,"t":"2026-08-13 17:01:53"},{"dm":"01766","mc":"中国中车","h":5.03,"l":4.93,"o":5.03,"pc":-1.3,"p":4.945,"cje":45146204.0,"ud":-0.065,"v":9124849.0,"yc":5.01,"t":"2026-08-13 17:01:53"},{"dm":"01735","mc":"中环新能源","h":8.235,"l":8.14,"o":8.22,"pc":-0.18,"p":8.2,"cje":47742526.0,"ud":-0.015,"v":5823000.0,"yc":8.215,"t":"2026-08-13 17:01:53"},{"dm":"01729","mc":"汇聚科技","h":17.3,"l":16.48,"o":16.89,"pc":1.33,"p":16.72,"cje":213771552.0,"ud":0.22,"v":12582500.0,"yc":16.5,"t":"2026-08-13 17:01:53"},{"dm":"01691","mc":"JS环球生活","h":1.395,"l":1.34,"o":1.39,"pc":-2.88,"p":1.35,"cje":5497782.0,"ud":-0.04,"v":4049500.0,"yc":1.39,"t":"2026-08-13 17:01:53"},{"dm":"01688","mc":"领益智造","h":6.405,"l":6.185,"o":6.22,"pc":1.38,"p":6.235,"cje":111434827.0,"ud":0.085,"v":17652400.0,"yc":6.15,"t":"2026-08-13 17:01:53"},{"dm":"01686","mc":"新意网集团","h":5.22,"l":4.955,"o":5.045,"pc":1.73,"p":4.995,"cje":34319979.0,"ud":0.085,"v":6784628.0,"yc":4.91,"t":"2026-08-13 17:01:53"},{"dm":"01681","mc":"康臣药业","h":14.03,"l":13.71,"o":13.88,"pc":-1.43,"p":13.79,"cje":18542935.0,"ud":-0.2,"v":1338792.0,"yc":13.99,"t":"2026-08-13 17:01:53"},{"dm":"01675","mc":"亚信科技","h":4.455,"l":4.095,"o":4.405,"pc":-6.38,"p":4.11,"cje":16030174.0,"ud":-0.28,"v":3782496.0,"yc":4.39,"t":"2026-08-13 17:01:53"},{"dm":"01658","mc":"邮储银行","h":4.825,"l":4.76,"o":4.76,"pc":0.0,"p":4.81,"cje":181650351.0,"ud":0.0,"v":37862204.0,"yc":4.81,"t":"2026-08-13 17:01:53"},{"dm":"01635","mc":"大众公用","h":2.375,"l":2.305,"o":2.375,"pc":-1.69,"p":2.32,"cje":11067315.0,"ud":-0.04,"v":4753000.0,"yc":2.36,"t":"2026-08-13 17:01:53"},{"dm":"01618","mc":"中国中冶","h":1.44,"l":1.405,"o":1.44,"pc":-1.4,"p":1.405,"cje":9356840.0,"ud":-0.02,"v":6614000.0,"yc":1.425,"t":"2026-08-13 17:01:53"},{"dm":"01610","mc":"中粮家佳康","h":1.12,"l":1.095,"o":1.115,"pc":-1.34,"p":1.105,"cje":12635514.0,"ud":-0.015,"v":11424000.0,"yc":1.12,"t":"2026-08-13 17:01:53"},{"dm":"01585","mc":"雅迪控股","h":9.875,"l":9.72,"o":9.615,"pc":0.72,"p":9.825,"cje":63551780.0,"ud":0.07,"v":6491055.0,"yc":9.755,"t":"2026-08-13 17:01:53"},{"dm":"01579","mc":"颐海国际","h":15.34,"l":14.94,"o":15.1,"pc":-0.33,"p":15.27,"cje":18103103.0,"ud":-0.05,"v":1193000.0,"yc":15.32,"t":"2026-08-13 17:01:53"},{"dm":"01548","mc":"金斯瑞生物科技","h":26.72,"l":24.6,"o":24.88,"pc":4.51,"p":25.98,"cje":1258399056.0,"ud":1.12,"v":48689473.0,"yc":24.86,"t":"2026-08-13 17:01:53"},{"dm":"01530","mc":"三生制药","h":18.29,"l":17.34,"o":17.58,"pc":0.91,"p":17.78,"cje":460865280.0,"ud":0.16,"v":25790223.0,"yc":17.62,"t":"2026-08-13 17:01:53"},{"dm":"01528","mc":"红星美凯龙","h":1.095,"l":1.06,"o":1.095,"pc":-1.38,"p":1.07,"cje":2130758.0,"ud":-0.015,"v":1984600.0,"yc":1.085,"t":"2026-08-13 17:01:53"},{"dm":"01519","mc":"极兔速递-W","h":10.27,"l":9.85,"o":10.17,"pc":-4.08,"p":9.87,"cje":368968752.0,"ud":-0.42,"v":36964039.0,"yc":10.29,"t":"2026-08-13 17:01:53"},{"dm":"01513","mc":"丽珠医药","h":26.5,"l":25.9,"o":26.3,"pc":-1.37,"p":25.96,"cje":17790518.0,"ud":-0.36,"v":680079.0,"yc":26.32,"t":"2026-08-13 17:01:53"},{"dm":"01478","mc":"丘钛科技","h":7.05,"l":6.805,"o":6.85,"pc":0.07,"p":6.855,"cje":53769797.0,"ud":0.005,"v":7751000.0,"yc":6.85,"t":"2026-08-13 17:01:53"},{"dm":"01475","mc":"日清食品","h":6.79,"l":6.7,"o":6.7,"pc":-0.74,"p":6.75,"cje":263380.0,"ud":-0.05,"v":39000.0,"yc":6.8,"t":"2026-08-13 17:01:53"},{"dm":"01456","mc":"国联民生","h":3.97,"l":3.875,"o":3.93,"pc":-0.26,"p":3.91,"cje":8236265.0,"ud":-0.01,"v":2094000.0,"yc":3.92,"t":"2026-08-13 17:01:53"},{"dm":"01428","mc":"耀才证券金融","h":7.09,"l":6.965,"o":6.965,"pc":-0.07,"p":7.0,"cje":28098947.0,"ud":-0.005,"v":4000134.0,"yc":7.005,"t":"2026-08-13 17:01:53"},{"dm":"01415","mc":"高伟电子","h":23.02,"l":22.22,"o":22.44,"pc":-2.27,"p":22.42,"cje":46119990.0,"ud":-0.52,"v":2047000.0,"yc":22.94,"t":"2026-08-13 17:01:53"},{"dm":"01405","mc":"达势股份","h":37.06,"l":36.1,"o":36.72,"pc":-1.08,"p":36.6,"cje":4297841.0,"ud":-0.4,"v":117700.0,"yc":37.0,"t":"2026-08-13 17:01:53"},{"dm":"01398","mc":"工商银行","h":7.225,"l":7.09,"o":7.16,"pc":0.7,"p":7.21,"cje":857304144.0,"ud":0.05,"v":119272688.0,"yc":7.16,"t":"2026-08-13 17:01:53"},{"dm":"01385","mc":"上海复旦","h":27.66,"l":26.3,"o":27.3,"pc":-1.11,"p":26.68,"cje":59057480.0,"ud":-0.3,"v":2182000.0,"yc":26.98,"t":"2026-08-13 17:01:53"},{"dm":"01384","mc":"滴普科技","h":39.2,"l":35.42,"o":35.98,"pc":1.16,"p":36.78,"cje":160642272.0,"ud":0.42,"v":4312073.0,"yc":36.36,"t":"2026-08-13 17:01:53"},{"dm":"01378","mc":"中国宏桥","h":24.16,"l":22.6,"o":24.1,"pc":-7.12,"p":22.7,"cje":1375603360.0,"ud":-1.74,"v":59610584.0,"yc":24.44,"t":"2026-08-13 17:01:53"},{"dm":"01377","mc":"鼎泰高科","h":379.8,"l":351.0,"o":370.0,"pc":-1.4,"p":351.0,"cje":54940372.0,"ud":-5.0,"v":149011.0,"yc":356.0,"t":"2026-08-13 17:01:53"},{"dm":"01375","mc":"中州证券","h":1.78,"l":1.735,"o":1.74,"pc":0.29,"p":1.745,"cje":13644240.0,"ud":0.005,"v":7765000.0,"yc":1.74,"t":"2026-08-13 17:01:53"},{"dm":"01368","mc":"特步国际","h":3.6,"l":3.53,"o":3.6,"pc":-2.08,"p":3.535,"cje":24771630.0,"ud":-0.075,"v":6950171.0,"yc":3.61,"t":"2026-08-13 17:01:53"},{"dm":"01364","mc":"古茗","h":23.12,"l":22.5,"o":23.08,"pc":1.15,"p":22.94,"cje":54588769.0,"ud":0.26,"v":2381990.0,"yc":22.68,"t":"2026-08-13 17:01:53"},{"dm":"01361","mc":"361度","h":4.805,"l":4.645,"o":4.78,"pc":-2.2,"p":4.67,"cje":17075696.0,"ud":-0.105,"v":3625000.0,"yc":4.775,"t":"2026-08-13 17:01:53"},{"dm":"01359","mc":"中国信达","h":0.95,"l":0.925,"o":0.945,"pc":-2.12,"p":0.925,"cje":40726895.0,"ud":-0.02,"v":43570000.0,"yc":0.945,"t":"2026-08-13 17:01:53"},{"dm":"01357","mc":"美图公司","h":4.675,"l":4.445,"o":4.605,"pc":-3.23,"p":4.49,"cje":251625561.0,"ud":-0.15,"v":55421668.0,"yc":4.64,"t":"2026-08-13 17:01:53"},{"dm":"01349","mc":"复旦张江","h":2.675,"l":2.515,"o":2.52,"pc":2.0,"p":2.555,"cje":10038485.0,"ud":0.05,"v":3839000.0,"yc":2.505,"t":"2026-08-13 17:01:53"},{"dm":"01347","mc":"华虹宏力","h":152.5,"l":143.9,"o":145.6,"pc":3.08,"p":147.2,"cje":5799069696.0,"ud":4.4,"v":39168790.0,"yc":142.8,"t":"2026-08-13 17:01:53"},{"dm":"01339","mc":"中国人民保险集团","h":5.15,"l":5.075,"o":5.09,"pc":0.0,"p":5.115,"cje":89909927.0,"ud":0.0,"v":17599095.0,"yc":5.115,"t":"2026-08-13 17:01:53"},{"dm":"01336","mc":"新华保险","h":46.34,"l":45.62,"o":46.24,"pc":-0.22,"p":45.86,"cje":244255200.0,"ud":-0.1,"v":5315406.0,"yc":45.96,"t":"2026-08-13 17:01:53"},{"dm":"01333","mc":"博雷顿","h":10.88,"l":10.61,"o":10.81,"pc":-0.09,"p":10.79,"cje":3769284.0,"ud":-0.01,"v":351200.0,"yc":10.8,"t":"2026-08-13 17:01:53"},{"dm":"01330","mc":"绿色动力环保","h":5.44,"l":5.245,"o":5.34,"pc":-0.75,"p":5.3,"cje":3197800.0,"ud":-0.04,"v":600000.0,"yc":5.34,"t":"2026-08-13 17:01:53"},{"dm":"01318","mc":"毛戈平","h":55.4,"l":48.9,"o":55.4,"pc":-8.66,"p":49.92,"cje":327582720.0,"ud":-4.73,"v":6427170.0,"yc":54.65,"t":"2026-08-13 17:01:53"},{"dm":"01316","mc":"耐世特","h":5.365,"l":4.76,"o":4.785,"pc":9.71,"p":4.915,"cje":366068048.0,"ud":0.435,"v":72026797.0,"yc":4.48,"t":"2026-08-13 17:01:53"},{"dm":"01313","mc":"华润建材科技","h":1.09,"l":1.065,"o":1.09,"pc":-1.83,"p":1.07,"cje":5214525.0,"ud":-0.02,"v":4843679.0,"yc":1.09,"t":"2026-08-13 17:01:53"},{"dm":"01310","mc":"香港宽频","h":6.06,"l":6.005,"o":6.035,"pc":-0.25,"p":6.015,"cje":3313276.0,"ud":-0.015,"v":549508.0,"yc":6.03,"t":"2026-08-13 17:01:53"},{"dm":"01308","mc":"海丰国际","h":40.68,"l":39.54,"o":40.68,"pc":-0.2,"p":40.6,"cje":123600754.0,"ud":-0.08,"v":3054814.0,"yc":40.68,"t":"2026-08-13 17:01:53"},{"dm":"01304","mc":"FORTIOR","h":110.5,"l":105.5,"o":108.4,"pc":-0.09,"p":106.0,"cje":14672784.0,"ud":-0.1,"v":135200.0,"yc":106.1,"t":"2026-08-13 17:01:53"},{"dm":"01302","mc":"先健科技","h":1.435,"l":1.34,"o":1.375,"pc":-5.52,"p":1.37,"cje":46134350.0,"ud":-0.08,"v":33190000.0,"yc":1.45,"t":"2026-08-13 17:01:53"},{"dm":"01299","mc":"友邦保险","h":72.85,"l":71.5,"o":71.5,"pc":-0.14,"p":72.55,"cje":1951517248.0,"ud":-0.1,"v":26997528.0,"yc":72.65,"t":"2026-08-13 17:01:53"},{"dm":"01288","mc":"农业银行","h":5.89,"l":5.745,"o":5.76,"pc":1.73,"p":5.89,"cje":493484816.0,"ud":0.1,"v":84295625.0,"yc":5.79,"t":"2026-08-13 17:01:53"},{"dm":"01277","mc":"力量发展","h":2.05,"l":1.94,"o":2.05,"pc":-4.18,"p":1.95,"cje":47294820.0,"ud":-0.085,"v":24007992.0,"yc":2.035,"t":"2026-08-13 17:01:53"},{"dm":"01276","mc":"恒瑞医药","h":57.05,"l":54.3,"o":55.6,"pc":-2.14,"p":54.85,"cje":341735408.0,"ud":-1.2,"v":6117051.0,"yc":56.05,"t":"2026-08-13 17:01:53"},{"dm":"01258","mc":"中国有色矿业","h":15.14,"l":14.05,"o":15.02,"pc":-6.34,"p":14.18,"cje":285437952.0,"ud":-0.96,"v":20006204.0,"yc":15.14,"t":"2026-08-13 17:01:53"},{"dm":"01211","mc":"比亚迪股份","h":91.2,"l":88.2,"o":89.8,"pc":-1.34,"p":88.4,"cje":1063240368.0,"ud":-1.2,"v":11978574.0,"yc":89.6,"t":"2026-08-13 17:01:53"},{"dm":"01209","mc":"华润万象生活","h":40.88,"l":39.84,"o":40.6,"pc":-2.63,"p":39.92,"cje":150124516.0,"ud":-1.08,"v":3729763.0,"yc":41.0,"t":"2026-08-13 17:01:53"},{"dm":"01208","mc":"五矿资源","h":8.895,"l":8.315,"o":8.895,"pc":-5.86,"p":8.36,"cje":657720304.0,"ud":-0.52,"v":77635968.0,"yc":8.88,"t":"2026-08-13 17:01:53"},{"dm":"01199","mc":"中远海运港口","h":5.065,"l":4.955,"o":5.065,"pc":-1.58,"p":4.97,"cje":8436377.0,"ud":-0.08,"v":1696800.0,"yc":5.05,"t":"2026-08-13 17:01:53"},{"dm":"01196","mc":"伟禄科技股份","h":7.375,"l":6.63,"o":6.88,"pc":0.3,"p":6.755,"cje":92712320.0,"ud":0.02,"v":13404000.0,"yc":6.735,"t":"2026-08-13 17:01:53"},{"dm":"01193","mc":"华润燃气","h":15.95,"l":15.55,"o":15.7,"pc":-1.39,"p":15.64,"cje":37114688.0,"ud":-0.22,"v":2370328.0,"yc":15.86,"t":"2026-08-13 17:01:53"},{"dm":"01187","mc":"可孚医疗","h":32.8,"l":31.68,"o":31.88,"pc":-0.31,"p":31.78,"cje":1636866.0,"ud":-0.1,"v":50800.0,"yc":31.88,"t":"2026-08-13 17:01:53"},{"dm":"01186","mc":"中国铁建","h":4.565,"l":4.515,"o":4.56,"pc":-1.2,"p":4.515,"cje":16074122.0,"ud":-0.055,"v":3542022.0,"yc":4.57,"t":"2026-08-13 17:01:53"},{"dm":"01177","mc":"中国生物制药","h":5.015,"l":4.85,"o":4.9,"pc":-1.12,"p":4.87,"cje":350014048.0,"ud":-0.055,"v":71235843.0,"yc":4.925,"t":"2026-08-13 17:01:53"},{"dm":"01171","mc":"兖矿能源","h":12.56,"l":12.2,"o":12.5,"pc":-1.68,"p":12.31,"cje":183787645.0,"ud":-0.21,"v":14928046.0,"yc":12.52,"t":"2026-08-13 17:01:53"},{"dm":"01164","mc":"中广核矿业","h":2.735,"l":2.59,"o":2.68,"pc":-2.26,"p":2.6,"cje":67821895.0,"ud":-0.06,"v":25655268.0,"yc":2.66,"t":"2026-08-13 17:01:53"},{"dm":"01157","mc":"中联重科","h":7.025,"l":6.775,"o":7.025,"pc":-2.23,"p":6.8,"cje":29823101.0,"ud":-0.155,"v":4365150.0,"yc":6.955,"t":"2026-08-13 17:01:53"},{"dm":"01138","mc":"中远海能","h":14.06,"l":13.61,"o":14.04,"pc":-1.08,"p":13.69,"cje":128343228.0,"ud":-0.15,"v":9291000.0,"yc":13.84,"t":"2026-08-13 17:01:53"},{"dm":"01128","mc":"永利澳门","h":5.875,"l":5.75,"o":5.875,"pc":-1.79,"p":5.77,"cje":24803871.0,"ud":-0.105,"v":4293283.0,"yc":5.875,"t":"2026-08-13 17:01:53"},{"dm":"01117","mc":"现代牧业","h":1.46,"l":1.39,"o":1.46,"pc":-2.08,"p":1.41,"cje":27258880.0,"ud":-0.03,"v":19271000.0,"yc":1.44,"t":"2026-08-13 17:01:53"},{"dm":"01114","mc":"华晨中国","h":2.35,"l":2.21,"o":2.35,"pc":-6.16,"p":2.21,"cje":82389863.0,"ud":-0.145,"v":36374772.0,"yc":2.355,"t":"2026-08-13 17:01:53"},{"dm":"01113","mc":"长实集团","h":48.56,"l":46.68,"o":47.58,"pc":3.62,"p":48.1,"cje":223586118.0,"ud":1.68,"v":4687247.0,"yc":46.42,"t":"2026-08-13 17:01:53"},{"dm":"01112","mc":"H&H国际控股","h":15.57,"l":14.8,"o":15.45,"pc":-1.22,"p":15.41,"cje":12790777.0,"ud":-0.19,"v":832000.0,"yc":15.6,"t":"2026-08-13 17:01:53"},{"dm":"01109","mc":"华润置地","h":34.84,"l":34.0,"o":34.74,"pc":-2.51,"p":34.12,"cje":408784752.0,"ud":-0.88,"v":11935413.0,"yc":35.0,"t":"2026-08-13 17:01:53"},{"dm":"01108","mc":"凯盛新能","h":2.405,"l":2.36,"o":2.405,"pc":-2.27,"p":2.365,"cje":994950.0,"ud":-0.055,"v":418000.0,"yc":2.42,"t":"2026-08-13 17:01:53"},{"dm":"01099","mc":"国药控股","h":16.89,"l":16.62,"o":16.7,"pc":-0.06,"p":16.74,"cje":46672312.0,"ud":-0.01,"v":2786618.0,"yc":16.75,"t":"2026-08-13 17:01:53"},{"dm":"01093","mc":"石药集团","h":9.22,"l":8.58,"o":8.615,"pc":2.02,"p":8.85,"cje":948441472.0,"ud":0.175,"v":105733552.0,"yc":8.675,"t":"2026-08-13 17:01:53"},{"dm":"01088","mc":"中国神华","h":43.2,"l":42.66,"o":42.9,"pc":-0.65,"p":42.72,"cje":200783293.0,"ud":-0.28,"v":4690239.0,"yc":43.0,"t":"2026-08-13 17:01:53"},{"dm":"01083","mc":"港华智慧能源","h":3.195,"l":3.145,"o":3.16,"pc":-0.63,"p":3.145,"cje":4612492.0,"ud":-0.02,"v":1461050.0,"yc":3.165,"t":"2026-08-13 17:01:53"},{"dm":"01081","mc":"大金重工","h":38.9,"l":35.1,"o":37.14,"pc":-4.52,"p":35.46,"cje":67610486.0,"ud":-1.68,"v":1817900.0,"yc":37.14,"t":"2026-08-13 17:01:53"},{"dm":"01072","mc":"东方电气","h":23.86,"l":23.1,"o":23.4,"pc":-1.03,"p":23.16,"cje":106956422.0,"ud":-0.24,"v":4566453.0,"yc":23.4,"t":"2026-08-13 17:01:53"},{"dm":"01071","mc":"华电国际电力股份","h":4.005,"l":3.955,"o":4.0,"pc":-0.38,"p":3.98,"cje":11093886.0,"ud":-0.015,"v":2790000.0,"yc":3.995,"t":"2026-08-13 17:01:53"},{"dm":"01070","mc":"TCL电子","h":16.52,"l":16.02,"o":16.42,"pc":-1.35,"p":16.1,"cje":64066437.0,"ud":-0.22,"v":3953358.0,"yc":16.32,"t":"2026-08-13 17:01:53"},{"dm":"01066","mc":"威高股份","h":3.535,"l":3.375,"o":3.395,"pc":2.5,"p":3.48,"cje":116436815.0,"ud":0.085,"v":33499767.0,"yc":3.395,"t":"2026-08-13 17:01:53"},{"dm":"01065","mc":"天津创业环保股份","h":3.7,"l":3.66,"o":3.68,"pc":0.68,"p":3.7,"cje":1405380.0,"ud":0.025,"v":382000.0,"yc":3.675,"t":"2026-08-13 17:01:53"},{"dm":"01060","mc":"大麦娱乐","h":0.56,"l":0.525,"o":0.56,"pc":-5.36,"p":0.53,"cje":102477385.0,"ud":-0.03,"v":189640315.0,"yc":0.56,"t":"2026-08-13 17:01:53"},{"dm":"01057","mc":"浙江世宝","h":3.945,"l":3.8,"o":3.88,"pc":-0.81,"p":3.815,"cje":25927930.0,"ud":-0.031,"v":6700000.0,"yc":3.846,"t":"2026-08-13 17:01:53"},{"dm":"01055","mc":"中国南方航空股份","h":3.375,"l":3.295,"o":3.375,"pc":-0.45,"p":3.335,"cje":21499286.0,"ud":-0.015,"v":6479700.0,"yc":3.35,"t":"2026-08-13 17:01:53"},{"dm":"01053","mc":"重庆钢铁股份","h":0.925,"l":0.895,"o":0.92,"pc":-0.55,"p":0.905,"cje":1773270.0,"ud":-0.005,"v":1958000.0,"yc":0.91,"t":"2026-08-13 17:01:53"},{"dm":"01052","mc":"越秀交通基建","h":3.57,"l":3.505,"o":3.57,"pc":-0.85,"p":3.51,"cje":2385550.0,"ud":-0.03,"v":678000.0,"yc":3.54,"t":"2026-08-13 17:01:53"},{"dm":"01044","mc":"恒安国际","h":24.26,"l":23.66,"o":23.94,"pc":1.34,"p":24.18,"cje":98195248.0,"ud":0.32,"v":4071268.0,"yc":23.86,"t":"2026-08-13 17:01:53"},{"dm":"01038","mc":"长江基建集团","h":63.3,"l":60.8,"o":61.0,"pc":3.52,"p":63.15,"cje":148987450.0,"ud":2.15,"v":2379165.0,"yc":61.0,"t":"2026-08-13 17:01:53"},{"dm":"01033","mc":"中石化油服","h":0.66,"l":0.645,"o":0.655,"pc":-0.76,"p":0.65,"cje":9505446.0,"ud":-0.005,"v":14599000.0,"yc":0.655,"t":"2026-08-13 17:01:53"},{"dm":"01030","mc":"新城发展","h":1.485,"l":1.395,"o":1.485,"pc":-5.72,"p":1.4,"cje":40878318.0,"ud":-0.085,"v":28699713.0,"yc":1.485,"t":"2026-08-13 17:01:53"},{"dm":"01024","mc":"快手-W","h":41.52,"l":40.66,"o":41.4,"pc":-1.73,"p":40.82,"cje":1543625520.0,"ud":-0.72,"v":37601319.0,"yc":41.54,"t":"2026-08-13 17:01:53"},{"dm":"00999","mc":"小菜园","h":7.98,"l":7.54,"o":7.585,"pc":4.93,"p":7.98,"cje":23377712.0,"ud":0.375,"v":3007200.0,"yc":7.605,"t":"2026-08-13 17:01:53"},{"dm":"00998","mc":"中信银行","h":7.48,"l":7.37,"o":7.37,"pc":0.4,"p":7.445,"cje":79864594.0,"ud":0.03,"v":10728791.0,"yc":7.415,"t":"2026-08-13 17:01:53"},{"dm":"00995","mc":"安徽皖通高速公路","h":14.78,"l":14.5,"o":14.5,"pc":1.45,"p":14.71,"cje":4907440.0,"ud":0.21,"v":334000.0,"yc":14.5,"t":"2026-08-13 17:01:53"},{"dm":"00992","mc":"联想集团","h":35.46,"l":29.6,"o":29.96,"pc":20.18,"p":34.9,"cje":11847861248.0,"ud":5.86,"v":358030784.0,"yc":29.04,"t":"2026-08-13 17:01:53"},{"dm":"00991","mc":"大唐发电","h":2.53,"l":2.42,"o":2.435,"pc":1.85,"p":2.48,"cje":203700040.0,"ud":0.045,"v":81725513.0,"yc":2.435,"t":"2026-08-13 17:01:53"},{"dm":"00990","mc":"至源控股","h":0.6,"l":0.565,"o":0.6,"pc":-3.39,"p":0.57,"cje":6217350.0,"ud":-0.02,"v":10840000.0,"yc":0.59,"t":"2026-08-13 17:01:53"},{"dm":"00981","mc":"中芯国际","h":70.3,"l":67.4,"o":68.3,"pc":0.22,"p":67.55,"cje":6230699008.0,"ud":0.15,"v":90173791.0,"yc":67.4,"t":"2026-08-13 17:01:53"},{"dm":"00975","mc":"MONGOL MINING","h":9.24,"l":8.82,"o":8.82,"pc":-0.83,"p":9.0,"cje":16750438.0,"ud":-0.075,"v":1848243.0,"yc":9.075,"t":"2026-08-13 17:01:53"},{"dm":"00968","mc":"信义光能","h":2.39,"l":2.23,"o":2.39,"pc":-5.95,"p":2.26,"cje":238764994.0,"ud":-0.143,"v":104696711.0,"yc":2.403,"t":"2026-08-13 17:01:53"},{"dm":"00966","mc":"中国太平","h":20.6,"l":20.18,"o":20.38,"pc":-0.78,"p":20.36,"cje":112284618.0,"ud":-0.16,"v":5519695.0,"yc":20.52,"t":"2026-08-13 17:01:53"},{"dm":"00960","mc":"龙湖集团","h":6.9,"l":6.53,"o":6.9,"pc":-5.62,"p":6.55,"cje":110195685.0,"ud":-0.39,"v":16670485.0,"yc":6.94,"t":"2026-08-13 17:01:53"},{"dm":"00956","mc":"新天绿色能源","h":3.185,"l":3.1,"o":3.125,"pc":1.13,"p":3.145,"cje":41378407.0,"ud":0.035,"v":13179000.0,"yc":3.11,"t":"2026-08-13 17:01:53"},{"dm":"00941","mc":"中国移动","h":82.2,"l":81.2,"o":81.5,"pc":-0.61,"p":81.2,"cje":899404960.0,"ud":-0.5,"v":11033008.0,"yc":81.7,"t":"2026-08-13 17:01:53"},{"dm":"00939","mc":"建设银行","h":8.825,"l":8.685,"o":8.725,"pc":0.86,"p":8.825,"cje":1312487360.0,"ud":0.075,"v":149555111.0,"yc":8.75,"t":"2026-08-13 17:01:53"},{"dm":"00934","mc":"中石化冠德","h":3.75,"l":3.64,"o":3.75,"pc":-1.35,"p":3.66,"cje":8031550.0,"ud":-0.05,"v":2184000.0,"yc":3.71,"t":"2026-08-13 17:01:53"},{"dm":"00921","mc":"海信家电","h":23.42,"l":22.4,"o":22.4,"pc":0.17,"p":23.18,"cje":8192980.0,"ud":0.04,"v":354000.0,"yc":23.14,"t":"2026-08-13 17:01:53"},{"dm":"00917","mc":"趣致集团","h":8.24,"l":7.885,"o":8.18,"pc":-2.04,"p":7.915,"cje":17430888.0,"ud":-0.165,"v":2176900.0,"yc":8.08,"t":"2026-08-13 17:01:53"},{"dm":"00916","mc":"龙源电力","h":5.64,"l":5.53,"o":5.57,"pc":-1.07,"p":5.57,"cje":45959965.0,"ud":-0.06,"v":8252425.0,"yc":5.63,"t":"2026-08-13 17:01:53"},{"dm":"00914","mc":"海螺水泥","h":17.87,"l":17.37,"o":17.75,"pc":-1.52,"p":17.45,"cje":68041885.0,"ud":-0.27,"v":3895516.0,"yc":17.72,"t":"2026-08-13 17:01:53"},{"dm":"00909","mc":"明源云","h":1.32,"l":1.265,"o":1.305,"pc":-2.69,"p":1.265,"cje":8872365.0,"ud":-0.035,"v":6840000.0,"yc":1.3,"t":"2026-08-13 17:01:53"},{"dm":"00902","mc":"华能国际电力股份","h":5.82,"l":5.725,"o":5.82,"pc":-0.77,"p":5.775,"cje":112940013.0,"ud":-0.045,"v":19590866.0,"yc":5.82,"t":"2026-08-13 17:01:53"},{"dm":"00895","mc":"东江环保","h":1.725,"l":1.665,"o":1.695,"pc":-3.19,"p":1.67,"cje":3508388.0,"ud":-0.055,"v":2067400.0,"yc":1.725,"t":"2026-08-13 17:01:53"},{"dm":"00883","mc":"中国海洋石油","h":24.1,"l":23.42,"o":23.64,"pc":-0.42,"p":23.86,"cje":1068550400.0,"ud":-0.1,"v":44862368.0,"yc":23.96,"t":"2026-08-13 17:01:53"},{"dm":"00881","mc":"中升控股","h":4.685,"l":4.535,"o":4.655,"pc":-2.15,"p":4.555,"cje":30491567.0,"ud":-0.1,"v":6644500.0,"yc":4.655,"t":"2026-08-13 17:01:53"},{"dm":"00880","mc":"澳博控股","h":1.51,"l":1.475,"o":1.5,"pc":-1.0,"p":1.485,"cje":8663521.0,"ud":-0.015,"v":5818464.0,"yc":1.5,"t":"2026-08-13 17:01:53"},{"dm":"00874","mc":"白云山","h":15.47,"l":15.2,"o":15.4,"pc":-1.36,"p":15.26,"cje":8815984.0,"ud":-0.21,"v":574247.0,"yc":15.47,"t":"2026-08-13 17:01:53"},{"dm":"00868","mc":"信义玻璃","h":9.095,"l":8.77,"o":9.07,"pc":-3.09,"p":8.785,"cje":42086413.0,"ud":-0.28,"v":4753694.0,"yc":9.065,"t":"2026-08-13 17:01:53"},{"dm":"00867","mc":"康哲药业","h":12.08,"l":11.72,"o":11.96,"pc":-0.42,"p":11.84,"cje":60451183.0,"ud":-0.05,"v":5105383.0,"yc":11.89,"t":"2026-08-13 17:01:53"},{"dm":"00857","mc":"中国石油股份","h":9.52,"l":9.385,"o":9.49,"pc":-1.16,"p":9.4,"cje":650545232.0,"ud":-0.11,"v":68924015.0,"yc":9.51,"t":"2026-08-13 17:01:53"},{"dm":"00856","mc":"伟仕佳杰","h":10.7,"l":10.25,"o":10.26,"pc":4.81,"p":10.68,"cje":49544887.0,"ud":0.49,"v":4690250.0,"yc":10.19,"t":"2026-08-13 17:01:53"},{"dm":"00855","mc":"中国水务","h":4.6,"l":4.51,"o":4.6,"pc":-1.63,"p":4.53,"cje":1563951.0,"ud":-0.075,"v":343050.0,"yc":4.605,"t":"2026-08-13 17:01:53"},{"dm":"00853","mc":"微创医疗","h":7.345,"l":6.885,"o":7.11,"pc":-3.61,"p":6.95,"cje":126129672.0,"ud":-0.26,"v":17818515.0,"yc":7.21,"t":"2026-08-13 17:01:53"},{"dm":"00839","mc":"中教控股","h":1.8,"l":1.735,"o":1.795,"pc":-1.67,"p":1.77,"cje":25354688.0,"ud":-0.03,"v":14368450.0,"yc":1.8,"t":"2026-08-13 17:01:53"},{"dm":"00836","mc":"华润电力","h":18.35,"l":18.08,"o":18.17,"pc":-0.49,"p":18.2,"cje":226038260.0,"ud":-0.09,"v":12453355.0,"yc":18.29,"t":"2026-08-13 17:01:53"},{"dm":"00826","mc":"天工国际","h":2.945,"l":2.875,"o":2.9,"pc":-1.71,"p":2.88,"cje":17494192.0,"ud":-0.05,"v":6032000.0,"yc":2.93,"t":"2026-08-13 17:01:53"},{"dm":"00819","mc":"天能动力","h":4.855,"l":4.755,"o":4.84,"pc":-1.34,"p":4.77,"cje":13850110.0,"ud":-0.065,"v":2884000.0,"yc":4.835,"t":"2026-08-13 17:01:53"},{"dm":"00817","mc":"中国金茂","h":1.535,"l":1.44,"o":1.535,"pc":-7.07,"p":1.445,"cje":140769761.0,"ud":-0.11,"v":96040604.0,"yc":1.555,"t":"2026-08-13 17:01:53"},{"dm":"00811","mc":"新华文轩","h":9.34,"l":9.15,"o":9.34,"pc":-0.22,"p":9.24,"cje":2471612.0,"ud":-0.02,"v":268000.0,"yc":9.26,"t":"2026-08-13 17:01:53"},{"dm":"00800","mc":"文远知行-W","h":15.91,"l":15.05,"o":15.08,"pc":-8.38,"p":15.3,"cje":41516866.0,"ud":-1.4,"v":2670053.0,"yc":16.7,"t":"2026-08-13 17:01:53"},{"dm":"00788","mc":"中国铁塔","h":9.335,"l":9.21,"o":9.26,"pc":0.0,"p":9.315,"cje":205114653.0,"ud":0.0,"v":22083937.0,"yc":9.315,"t":"2026-08-13 17:01:53"},{"dm":"00780","mc":"同程旅行","h":13.65,"l":13.35,"o":13.65,"pc":-1.17,"p":13.49,"cje":103714856.0,"ud":-0.16,"v":7705452.0,"yc":13.65,"t":"2026-08-13 17:01:53"},{"dm":"00772","mc":"阅文集团","h":22.94,"l":21.98,"o":22.6,"pc":-1.93,"p":22.4,"cje":185158971.0,"ud":-0.44,"v":8306000.0,"yc":22.84,"t":"2026-08-13 17:01:53"},{"dm":"00763","mc":"中兴通讯","h":25.86,"l":25.0,"o":25.5,"pc":-0.71,"p":25.32,"cje":429352624.0,"ud":-0.18,"v":16907208.0,"yc":25.5,"t":"2026-08-13 17:01:53"},{"dm":"00762","mc":"中国联通","h":6.355,"l":6.255,"o":6.35,"pc":-0.95,"p":6.265,"cje":171021477.0,"ud":-0.06,"v":27213006.0,"yc":6.325,"t":"2026-08-13 17:01:53"},{"dm":"00753","mc":"中国国航","h":4.12,"l":4.04,"o":4.105,"pc":-1.09,"p":4.075,"cje":49203162.0,"ud":-0.045,"v":12088100.0,"yc":4.12,"t":"2026-08-13 17:01:53"},{"dm":"00751","mc":"创维集团","h":4.54,"l":4.45,"o":4.455,"pc":-0.99,"p":4.485,"cje":1655478.0,"ud":-0.045,"v":368002.0,"yc":4.53,"t":"2026-08-13 17:01:53"},{"dm":"00728","mc":"中国电信","h":4.615,"l":4.54,"o":4.6,"pc":-1.41,"p":4.54,"cje":293105856.0,"ud":-0.065,"v":64204198.0,"yc":4.605,"t":"2026-08-13 17:01:53"},{"dm":"00719","mc":"山东新华制药股份","h":6.09,"l":5.96,"o":5.98,"pc":0.25,"p":6.015,"cje":2143840.0,"ud":0.015,"v":356000.0,"yc":6.0,"t":"2026-08-13 17:01:53"},{"dm":"00700","mc":"腾讯控股","h":452.2,"l":439.6,"o":446.4,"pc":-4.46,"p":441.0,"cje":29545597952.0,"ud":-20.6,"v":66424623.0,"yc":461.6,"t":"2026-08-13 17:01:53"},{"dm":"00699","mc":"均胜电子","h":13.53,"l":13.16,"o":13.37,"pc":-1.49,"p":13.24,"cje":12945073.0,"ud":-0.2,"v":972000.0,"yc":13.44,"t":"2026-08-13 17:01:53"},{"dm":"00697","mc":"首程控股","h":1.755,"l":1.695,"o":1.7,"pc":1.47,"p":1.725,"cje":46100306.0,"ud":0.025,"v":26614800.0,"yc":1.7,"t":"2026-08-13 17:01:53"},{"dm":"00696","mc":"中国民航信息网络","h":8.48,"l":8.36,"o":8.36,"pc":0.36,"p":8.46,"cje":18756005.0,"ud":0.03,"v":2222371.0,"yc":8.43,"t":"2026-08-13 17:01:53"},{"dm":"00688","mc":"中国海外发展","h":13.76,"l":13.3,"o":13.62,"pc":-2.03,"p":13.48,"cje":220869647.0,"ud":-0.28,"v":16394417.0,"yc":13.76,"t":"2026-08-13 17:01:53"},{"dm":"00683","mc":"嘉里建设","h":19.24,"l":18.9,"o":19.15,"pc":-0.47,"p":19.04,"cje":10537855.0,"ud":-0.09,"v":552576.0,"yc":19.13,"t":"2026-08-13 17:01:53"},{"dm":"00670","mc":"中国东方航空股份","h":3.1,"l":3.01,"o":3.08,"pc":-0.98,"p":3.03,"cje":21264060.0,"ud":-0.03,"v":6984000.0,"yc":3.06,"t":"2026-08-13 17:01:53"},{"dm":"00669","mc":"创科实业","h":146.8,"l":143.7,"o":144.6,"pc":0.07,"p":144.9,"cje":676013840.0,"ud":0.1,"v":4662682.0,"yc":144.8,"t":"2026-08-13 17:01:53"},{"dm":"00668","mc":"安克创新","h":120.8,"l":113.1,"o":118.5,"pc":-2.21,"p":115.1,"cje":33109385.0,"ud":-2.6,"v":286500.0,"yc":117.7,"t":"2026-08-13 17:01:53"},{"dm":"00667","mc":"中国东方教育","h":4.275,"l":4.09,"o":4.275,"pc":-2.96,"p":4.105,"cje":28488660.0,"ud":-0.125,"v":6905500.0,"yc":4.23,"t":"2026-08-13 17:01:53"},{"dm":"00666","mc":"瑞浦兰钧","h":11.35,"l":10.78,"o":11.33,"pc":-2.86,"p":10.88,"cje":21314164.0,"ud":-0.32,"v":1944659.0,"yc":11.2,"t":"2026-08-13 17:01:53"},{"dm":"00659","mc":"周大福创建","h":7.85,"l":7.75,"o":7.85,"pc":-0.06,"p":7.79,"cje":7922836.0,"ud":-0.005,"v":1019162.0,"yc":7.795,"t":"2026-08-13 17:01:53"},{"dm":"00656","mc":"复星国际","h":5.19,"l":5.075,"o":5.18,"pc":-1.74,"p":5.095,"cje":47110149.0,"ud":-0.09,"v":9197233.0,"yc":5.185,"t":"2026-08-13 17:01:53"},{"dm":"00639","mc":"首钢资源","h":2.75,"l":2.67,"o":2.735,"pc":-1.29,"p":2.675,"cje":27637109.0,"ud":-0.035,"v":10237814.0,"yc":2.71,"t":"2026-08-13 17:01:53"},{"dm":"00638","mc":"广和通","h":8.79,"l":7.865,"o":8.13,"pc":-2.69,"p":7.95,"cje":56930394.0,"ud":-0.22,"v":6947400.0,"yc":8.17,"t":"2026-08-13 17:01:53"},{"dm":"00636","mc":"KLN","h":5.86,"l":5.68,"o":5.86,"pc":-0.52,"p":5.795,"cje":8575170.0,"ud":-0.03,"v":1485712.0,"yc":5.825,"t":"2026-08-13 17:01:53"},{"dm":"00631","mc":"三一国际","h":7.365,"l":7.075,"o":7.355,"pc":-3.5,"p":7.165,"cje":65681161.0,"ud":-0.26,"v":9112886.0,"yc":7.425,"t":"2026-08-13 17:01:53"},{"dm":"00604","mc":"深圳控股","h":0.69,"l":0.67,"o":0.69,"pc":-1.46,"p":0.675,"cje":2421110.0,"ud":-0.01,"v":3580000.0,"yc":0.685,"t":"2026-08-13 17:01:53"},{"dm":"00598","mc":"中国外运","h":4.555,"l":4.45,"o":4.555,"pc":-0.67,"p":4.465,"cje":8492620.0,"ud":-0.03,"v":1899000.0,"yc":4.495,"t":"2026-08-13 17:01:53"},{"dm":"00590","mc":"六福集团","h":24.98,"l":24.1,"o":24.96,"pc":-1.3,"p":24.22,"cje":24754752.0,"ud":-0.32,"v":1019932.0,"yc":24.54,"t":"2026-08-13 17:01:53"},{"dm":"00588","mc":"北京北辰实业股份","h":0.755,"l":0.71,"o":0.73,"pc":-4.05,"p":0.71,"cje":25538220.0,"ud":-0.03,"v":35218000.0,"yc":0.74,"t":"2026-08-13 17:01:53"},{"dm":"00586","mc":"海螺创业","h":8.75,"l":8.535,"o":8.555,"pc":-1.04,"p":8.6,"cje":40927638.0,"ud":-0.09,"v":4724808.0,"yc":8.69,"t":"2026-08-13 17:01:53"},{"dm":"00576","mc":"浙江沪杭甬","h":6.275,"l":6.19,"o":6.275,"pc":-0.72,"p":6.215,"cje":27524008.0,"ud":-0.045,"v":4430000.0,"yc":6.26,"t":"2026-08-13 17:01:53"},{"dm":"00570","mc":"中国中药","h":1.46,"l":1.415,"o":1.42,"pc":-0.35,"p":1.42,"cje":12408796.0,"ud":-0.005,"v":8634000.0,"yc":1.425,"t":"2026-08-13 17:01:53"},{"dm":"00568","mc":"山东墨龙","h":4.905,"l":4.76,"o":4.765,"pc":-3.63,"p":4.78,"cje":162748062.0,"ud":-0.18,"v":33850000.0,"yc":4.96,"t":"2026-08-13 17:01:53"},{"dm":"00564","mc":"中创智领","h":13.8,"l":13.51,"o":13.8,"pc":-0.95,"p":13.58,"cje":18260035.0,"ud":-0.13,"v":1346200.0,"yc":13.71,"t":"2026-08-13 17:01:53"},{"dm":"00553","mc":"南京熊猫电子股份","h":3.465,"l":3.37,"o":3.45,"pc":-2.32,"p":3.37,"cje":14132320.0,"ud":-0.08,"v":4140000.0,"yc":3.45,"t":"2026-08-13 17:01:53"},{"dm":"00552","mc":"中国通信服务","h":4.11,"l":4.03,"o":4.11,"pc":-1.58,"p":4.055,"cje":25274700.0,"ud":-0.065,"v":6220000.0,"yc":4.12,"t":"2026-08-13 17:01:53"},{"dm":"00551","mc":"裕元集团","h":13.94,"l":13.55,"o":13.64,"pc":0.95,"p":13.77,"cje":61143805.0,"ud":0.13,"v":4465500.0,"yc":13.64,"t":"2026-08-13 17:01:53"},{"dm":"00548","mc":"深圳高速公路股份","h":6.65,"l":6.505,"o":6.58,"pc":-0.53,"p":6.54,"cje":1346788.0,"ud":-0.035,"v":206000.0,"yc":6.575,"t":"2026-08-13 17:01:53"},{"dm":"00546","mc":"阜丰集团","h":5.185,"l":5.09,"o":5.15,"pc":-0.97,"p":5.1,"cje":11877987.0,"ud":-0.05,"v":2319000.0,"yc":5.15,"t":"2026-08-13 17:01:53"},{"dm":"00537","mc":"普源精电","h":25.8,"l":24.8,"o":24.8,"pc":0.64,"p":25.06,"cje":8946151.0,"ud":0.16,"v":354800.0,"yc":24.9,"t":"2026-08-13 17:01:53"},{"dm":"00525","mc":"广深铁路股份","h":2.215,"l":2.18,"o":2.21,"pc":-0.9,"p":2.19,"cje":5359145.0,"ud":-0.02,"v":2443500.0,"yc":2.21,"t":"2026-08-13 17:01:53"},{"dm":"00522","mc":"ASMPT","h":182.5,"l":170.2,"o":170.4,"pc":3.72,"p":175.8,"cje":485822816.0,"ud":6.3,"v":2740650.0,"yc":169.5,"t":"2026-08-13 17:01:53"},{"dm":"00512","mc":"远大医药","h":5.495,"l":5.225,"o":5.37,"pc":-0.19,"p":5.325,"cje":42730824.0,"ud":-0.01,"v":7990174.0,"yc":5.335,"t":"2026-08-13 17:01:53"},{"dm":"00506","mc":"中国食品","h":3.37,"l":3.32,"o":3.34,"pc":-0.74,"p":3.35,"cje":7611384.0,"ud":-0.025,"v":2275990.0,"yc":3.375,"t":"2026-08-13 17:01:53"},{"dm":"00501","mc":"豪威集团","h":79.85,"l":78.05,"o":79.1,"pc":-0.44,"p":78.75,"cje":35729065.0,"ud":-0.35,"v":453400.0,"yc":79.1,"t":"2026-08-13 17:01:53"},{"dm":"00470","mc":"先导智能","h":32.14,"l":31.2,"o":31.86,"pc":-0.45,"p":31.28,"cje":58476621.0,"ud":-0.14,"v":1849200.0,"yc":31.42,"t":"2026-08-13 17:01:53"},{"dm":"00467","mc":"联合能源集团","h":0.365,"l":0.36,"o":0.365,"pc":0.0,"p":0.36,"cje":5104202.0,"ud":0.0,"v":14138762.0,"yc":0.36,"t":"2026-08-13 17:01:53"},{"dm":"00460","mc":"四环医药","h":0.905,"l":0.87,"o":0.88,"pc":-0.57,"p":0.87,"cje":21509235.0,"ud":-0.005,"v":24366000.0,"yc":0.875,"t":"2026-08-13 17:01:53"},{"dm":"00440","mc":"大新金融","h":46.52,"l":46.0,"o":46.0,"pc":0.35,"p":46.5,"cje":6082988.0,"ud":0.16,"v":131426.0,"yc":46.34,"t":"2026-08-13 17:01:53"},{"dm":"00425","mc":"敏实集团","h":29.5,"l":27.22,"o":28.66,"pc":-3.49,"p":27.66,"cje":143251822.0,"ud":-1.0,"v":5122279.0,"yc":28.66,"t":"2026-08-13 17:01:53"},{"dm":"00392","mc":"北京控股","h":29.88,"l":29.36,"o":29.7,"pc":-1.01,"p":29.5,"cje":58787545.0,"ud":-0.3,"v":1994908.0,"yc":29.8,"t":"2026-08-13 17:01:53"},{"dm":"00390","mc":"中国中铁","h":3.48,"l":3.4,"o":3.48,"pc":-1.45,"p":3.405,"cje":54505931.0,"ud":-0.05,"v":15968713.0,"yc":3.455,"t":"2026-08-13 17:01:53"},{"dm":"00388","mc":"香港交易所","h":410.8,"l":403.0,"o":405.0,"pc":0.39,"p":408.2,"cje":1208082912.0,"ud":1.6,"v":2959034.0,"yc":406.6,"t":"2026-08-13 17:01:53"},{"dm":"00386","mc":"中国石油化工股份","h":4.26,"l":4.21,"o":4.24,"pc":-0.82,"p":4.22,"cje":480491952.0,"ud":-0.035,"v":113666186.0,"yc":4.255,"t":"2026-08-13 17:01:53"},{"dm":"00384","mc":"中国燃气","h":5.645,"l":5.555,"o":5.635,"pc":-1.33,"p":5.56,"cje":51326223.0,"ud":-0.075,"v":9209786.0,"yc":5.635,"t":"2026-08-13 17:01:53"},{"dm":"00371","mc":"北控水务集团","h":2.265,"l":2.225,"o":2.265,"pc":-0.88,"p":2.245,"cje":26949697.0,"ud":-0.02,"v":12020079.0,"yc":2.265,"t":"2026-08-13 17:01:53"},{"dm":"00363","mc":"上海实业控股","h":13.5,"l":13.29,"o":13.41,"pc":0.53,"p":13.4,"cje":5593230.0,"ud":0.07,"v":419000.0,"yc":13.33,"t":"2026-08-13 17:01:53"},{"dm":"00358","mc":"江西铜业股份","h":37.92,"l":36.0,"o":37.68,"pc":-4.0,"p":36.46,"cje":324318528.0,"ud":-1.52,"v":8853605.0,"yc":37.98,"t":"2026-08-13 17:01:53"},{"dm":"00354","mc":"中国软件国际","h":3.55,"l":3.445,"o":3.515,"pc":-1.0,"p":3.48,"cje":51688740.0,"ud":-0.035,"v":14814000.0,"yc":3.515,"t":"2026-08-13 17:01:53"},{"dm":"00347","mc":"鞍钢股份","h":1.14,"l":1.1,"o":1.14,"pc":-3.51,"p":1.1,"cje":8662506.0,"ud":-0.04,"v":7781000.0,"yc":1.14,"t":"2026-08-13 17:01:53"},{"dm":"00345","mc":"VITASOY INT'L","h":6.415,"l":6.35,"o":6.355,"pc":-0.16,"p":6.39,"cje":2300759.0,"ud":-0.01,"v":360674.0,"yc":6.4,"t":"2026-08-13 17:01:53"},{"dm":"00338","mc":"上海石油化工股份","h":1.125,"l":1.105,"o":1.12,"pc":-1.78,"p":1.105,"cje":15256468.0,"ud":-0.02,"v":13670000.0,"yc":1.125,"t":"2026-08-13 17:01:53"},{"dm":"00336","mc":"华宝国际","h":3.15,"l":2.98,"o":3.15,"pc":-2.91,"p":3.0,"cje":9119204.0,"ud":-0.09,"v":3019000.0,"yc":3.09,"t":"2026-08-13 17:01:53"},{"dm":"00325","mc":"布鲁可","h":71.95,"l":63.0,"o":63.0,"pc":19.73,"p":71.0,"cje":431257520.0,"ud":11.7,"v":6240055.0,"yc":59.3,"t":"2026-08-13 17:01:53"},{"dm":"00323","mc":"马鞍山钢铁股份","h":1.74,"l":1.665,"o":1.74,"pc":-2.61,"p":1.68,"cje":7367320.0,"ud":-0.045,"v":4380000.0,"yc":1.725,"t":"2026-08-13 17:01:53"},{"dm":"00322","mc":"康师傅控股","h":13.31,"l":12.35,"o":12.44,"pc":6.75,"p":13.12,"cje":846362976.0,"ud":0.83,"v":64885056.0,"yc":12.29,"t":"2026-08-13 17:01:53"},{"dm":"00317","mc":"中船防务","h":12.09,"l":11.73,"o":11.95,"pc":-0.51,"p":11.8,"cje":29741110.0,"ud":-0.06,"v":2494600.0,"yc":11.86,"t":"2026-08-13 17:01:53"},{"dm":"00316","mc":"东方海外国际","h":150.9,"l":146.0,"o":147.2,"pc":-1.41,"p":146.5,"cje":85573646.0,"ud":-2.1,"v":582774.0,"yc":148.6,"t":"2026-08-13 17:01:53"},{"dm":"00308","mc":"香港中旅","h":1.215,"l":1.19,"o":1.195,"pc":0.83,"p":1.21,"cje":9368960.0,"ud":0.01,"v":7782000.0,"yc":1.2,"t":"2026-08-13 17:01:53"},{"dm":"00303","mc":"VTECH HOLDINGS","h":52.25,"l":51.55,"o":52.25,"pc":0.29,"p":51.75,"cje":15321974.0,"ud":0.15,"v":295662.0,"yc":51.6,"t":"2026-08-13 17:01:53"},{"dm":"00300","mc":"美的集团","h":96.8,"l":95.5,"o":96.1,"pc":0.31,"p":96.4,"cje":407852656.0,"ud":0.3,"v":4231985.0,"yc":96.1,"t":"2026-08-13 17:01:53"},{"dm":"00297","mc":"中化化肥","h":1.26,"l":1.23,"o":1.26,"pc":-1.58,"p":1.245,"cje":22845660.0,"ud":-0.02,"v":18362000.0,"yc":1.265,"t":"2026-08-13 17:01:53"},{"dm":"00293","mc":"国泰航空","h":14.8,"l":14.66,"o":14.72,"pc":0.0,"p":14.8,"cje":116276160.0,"ud":0.0,"v":7893510.0,"yc":14.8,"t":"2026-08-13 17:01:53"},{"dm":"00291","mc":"华润啤酒","h":22.5,"l":22.12,"o":22.48,"pc":-0.98,"p":22.28,"cje":137483570.0,"ud":-0.22,"v":6173774.0,"yc":22.5,"t":"2026-08-13 17:01:53"},{"dm":"00290","mc":"国富量子","h":2.09,"l":1.985,"o":2.05,"pc":0.73,"p":2.065,"cje":92684897.0,"ud":0.015,"v":45424500.0,"yc":2.05,"t":"2026-08-13 17:01:53"},{"dm":"00288","mc":"万洲国际","h":8.01,"l":7.82,"o":7.92,"pc":-0.88,"p":7.855,"cje":248886935.0,"ud":-0.07,"v":31538605.0,"yc":7.925,"t":"2026-08-13 17:01:53"},{"dm":"00285","mc":"比亚迪电子","h":24.0,"l":23.36,"o":23.36,"pc":-0.34,"p":23.74,"cje":255032522.0,"ud":-0.08,"v":10753776.0,"yc":23.82,"t":"2026-08-13 17:01:53"},{"dm":"00270","mc":"粤海投资","h":8.2,"l":8.08,"o":8.2,"pc":-0.31,"p":8.12,"cje":49419995.0,"ud":-0.025,"v":6094102.0,"yc":8.145,"t":"2026-08-13 17:01:53"},{"dm":"00268","mc":"金蝶国际","h":8.215,"l":7.7,"o":8.2,"pc":-4.32,"p":7.855,"cje":626531200.0,"ud":-0.355,"v":79703305.0,"yc":8.21,"t":"2026-08-13 17:01:53"},{"dm":"00267","mc":"中信股份","h":11.91,"l":11.73,"o":11.9,"pc":0.0,"p":11.89,"cje":103258850.0,"ud":0.0,"v":8699290.0,"yc":11.89,"t":"2026-08-13 17:01:53"},{"dm":"00257","mc":"光大环境","h":5.025,"l":4.91,"o":4.915,"pc":-1.8,"p":4.91,"cje":21186735.0,"ud":-0.09,"v":4298043.0,"yc":5.0,"t":"2026-08-13 17:01:53"},{"dm":"00241","mc":"阿里健康","h":3.38,"l":3.295,"o":3.325,"pc":-0.3,"p":3.315,"cje":253477540.0,"ud":-0.01,"v":76102929.0,"yc":3.325,"t":"2026-08-13 17:01:53"},{"dm":"00220","mc":"统一企业中国","h":7.985,"l":7.675,"o":7.675,"pc":1.48,"p":7.87,"cje":69773849.0,"ud":0.115,"v":8868681.0,"yc":7.755,"t":"2026-08-13 17:01:53"},{"dm":"00200","mc":"新濠国际发展","h":3.595,"l":3.43,"o":3.51,"pc":-1.71,"p":3.44,"cje":6779200.0,"ud":-0.06,"v":1955420.0,"yc":3.5,"t":"2026-08-13 17:01:53"},{"dm":"00189","mc":"东岳集团","h":14.2,"l":12.96,"o":13.99,"pc":-5.51,"p":13.03,"cje":518300768.0,"ud":-0.76,"v":38540000.0,"yc":13.79,"t":"2026-08-13 17:01:53"},{"dm":"00187","mc":"京城机电股份","h":3.145,"l":3.06,"o":3.1,"pc":-0.49,"p":3.06,"cje":6903110.0,"ud":-0.015,"v":2222000.0,"yc":3.075,"t":"2026-08-13 17:01:53"},{"dm":"00179","mc":"德昌电机控股","h":21.3,"l":20.26,"o":20.26,"pc":4.09,"p":20.62,"cje":171214079.0,"ud":0.81,"v":8224388.0,"yc":19.81,"t":"2026-08-13 17:01:53"},{"dm":"00177","mc":"江苏宁沪高速公路","h":9.58,"l":9.4,"o":9.58,"pc":-1.36,"p":9.405,"cje":22490390.0,"ud":-0.13,"v":2378000.0,"yc":9.535,"t":"2026-08-13 17:01:53"},{"dm":"00175","mc":"吉利汽车","h":18.26,"l":17.83,"o":18.2,"pc":-0.83,"p":17.91,"cje":656642064.0,"ud":-0.15,"v":36520617.0,"yc":18.06,"t":"2026-08-13 17:01:53"},{"dm":"00173","mc":"嘉华国际","h":2.12,"l":2.07,"o":2.12,"pc":-1.88,"p":2.085,"cje":1927663.0,"ud":-0.04,"v":924165.0,"yc":2.125,"t":"2026-08-13 17:01:53"},{"dm":"00168","mc":"青岛啤酒股份","h":44.24,"l":43.72,"o":44.02,"pc":-0.63,"p":44.08,"cje":134385755.0,"ud":-0.28,"v":3053961.0,"yc":44.36,"t":"2026-08-13 17:01:53"},{"dm":"00165","mc":"中国光大控股","h":6.04,"l":5.88,"o":6.04,"pc":-1.42,"p":5.89,"cje":16441523.0,"ud":-0.085,"v":2762720.0,"yc":5.975,"t":"2026-08-13 17:01:53"},{"dm":"00152","mc":"深圳国际","h":5.185,"l":5.105,"o":5.175,"pc":-0.58,"p":5.13,"cje":17737519.0,"ud":-0.03,"v":3450266.0,"yc":5.16,"t":"2026-08-13 17:01:53"},{"dm":"00151","mc":"中国旺旺","h":3.28,"l":3.225,"o":3.255,"pc":0.31,"p":3.27,"cje":36723198.0,"ud":0.01,"v":11252555.0,"yc":3.26,"t":"2026-08-13 17:01:53"},{"dm":"00148","mc":"建滔集团","h":48.88,"l":45.38,"o":47.98,"pc":-2.43,"p":45.84,"cje":1470039904.0,"ud":-1.14,"v":31153625.0,"yc":46.98,"t":"2026-08-13 17:01:53"},{"dm":"00144","mc":"招商局港口","h":15.02,"l":14.78,"o":14.9,"pc":-0.8,"p":14.9,"cje":22602785.0,"ud":-0.12,"v":1519394.0,"yc":15.02,"t":"2026-08-13 17:01:53"},{"dm":"00142","mc":"第一太平","h":5.36,"l":5.19,"o":5.36,"pc":-0.67,"p":5.215,"cje":28162676.0,"ud":-0.035,"v":5385384.0,"yc":5.25,"t":"2026-08-13 17:01:53"},{"dm":"00136","mc":"中国儒意","h":1.47,"l":1.405,"o":1.47,"pc":-3.74,"p":1.415,"cje":88987288.0,"ud":-0.055,"v":62237845.0,"yc":1.47,"t":"2026-08-13 17:01:53"},{"dm":"00135","mc":"昆仑能源","h":7.05,"l":6.89,"o":6.92,"pc":0.07,"p":6.925,"cje":84624319.0,"ud":0.005,"v":12207718.0,"yc":6.92,"t":"2026-08-13 17:01:53"},{"dm":"00123","mc":"越秀地产","h":3.91,"l":3.715,"o":3.91,"pc":-4.86,"p":3.72,"cje":34987461.0,"ud":-0.19,"v":9289881.0,"yc":3.91,"t":"2026-08-13 17:01:53"},{"dm":"00119","mc":"保利置业集团","h":1.56,"l":1.48,"o":1.56,"pc":-4.18,"p":1.49,"cje":28946473.0,"ud":-0.065,"v":19327000.0,"yc":1.555,"t":"2026-08-13 17:01:53"},{"dm":"00107","mc":"四川成渝高速公路","h":4.55,"l":4.48,"o":4.52,"pc":-0.55,"p":4.495,"cje":2987628.0,"ud":-0.025,"v":662000.0,"yc":4.52,"t":"2026-08-13 17:01:53"},{"dm":"00101","mc":"恒隆地产","h":7.215,"l":7.13,"o":7.185,"pc":-0.07,"p":7.18,"cje":37086786.0,"ud":-0.005,"v":5172775.0,"yc":7.185,"t":"2026-08-13 17:01:53"},{"dm":"00100","mc":"MINIMAX-W","h":388.6,"l":355.2,"o":358.0,"pc":5.43,"p":376.8,"cje":6762227200.0,"ud":19.4,"v":18026989.0,"yc":357.4,"t":"2026-08-13 17:01:53"},{"dm":"00087","mc":"太古股份公司B","h":15.75,"l":15.21,"o":15.5,"pc":1.11,"p":15.49,"cje":14663807.0,"ud":0.17,"v":943800.0,"yc":15.32,"t":"2026-08-13 17:01:53"},{"dm":"00083","mc":"信和置业","h":10.33,"l":10.19,"o":10.22,"pc":0.49,"p":10.33,"cje":56947671.0,"ud":0.05,"v":5543888.0,"yc":10.28,"t":"2026-08-13 17:01:53"},{"dm":"00081","mc":"中国海外宏洋集团","h":2.63,"l":2.495,"o":2.63,"pc":-4.54,"p":2.525,"cje":17564070.0,"ud":-0.12,"v":6945000.0,"yc":2.645,"t":"2026-08-13 17:01:53"},{"dm":"00066","mc":"港铁公司","h":32.46,"l":32.0,"o":32.04,"pc":0.06,"p":32.32,"cje":105393178.0,"ud":0.02,"v":3260350.0,"yc":32.3,"t":"2026-08-13 17:01:53"},{"dm":"00041","mc":"鹰君","h":15.97,"l":15.61,"o":15.81,"pc":-0.89,"p":15.61,"cje":1097740.0,"ud":-0.14,"v":70000.0,"yc":15.75,"t":"2026-08-13 17:01:53"},{"dm":"00038","mc":"第一拖拉机股份","h":8.41,"l":8.22,"o":8.41,"pc":-0.12,"p":8.3,"cje":18727710.0,"ud":-0.01,"v":2253924.0,"yc":8.31,"t":"2026-08-13 17:01:53"},{"dm":"00027","mc":"银河娱乐","h":35.12,"l":33.84,"o":34.2,"pc":2.16,"p":34.94,"cje":738126688.0,"ud":0.74,"v":21277026.0,"yc":34.2,"t":"2026-08-13 17:01:53"},{"dm":"00023","mc":"东亚银行","h":16.72,"l":16.39,"o":16.39,"pc":1.28,"p":16.63,"cje":33631927.0,"ud":0.21,"v":2025101.0,"yc":16.42,"t":"2026-08-13 17:01:53"},{"dm":"00020","mc":"商汤-W","h":1.465,"l":1.415,"o":1.425,"pc":-0.69,"p":1.43,"cje":397277088.0,"ud":-0.01,"v":276572304.0,"yc":1.44,"t":"2026-08-13 17:01:53"},{"dm":"00019","mc":"太古股份公司A","h":105.7,"l":101.6,"o":103.0,"pc":0.97,"p":103.9,"cje":153704847.0,"ud":1.0,"v":1473149.0,"yc":102.9,"t":"2026-08-13 17:01:53"},{"dm":"00017","mc":"新世界发展","h":7.31,"l":6.925,"o":7.26,"pc":-3.92,"p":6.985,"cje":34789419.0,"ud":-0.285,"v":4959185.0,"yc":7.27,"t":"2026-08-13 17:01:53"},{"dm":"00016","mc":"新鸿基地产","h":118.7,"l":116.1,"o":116.5,"pc":0.0,"p":117.6,"cje":295929536.0,"ud":0.0,"v":2514529.0,"yc":117.6,"t":"2026-08-13 17:01:53"},{"dm":"00014","mc":"希慎兴业","h":17.94,"l":17.32,"o":17.81,"pc":-1.68,"p":17.51,"cje":15081041.0,"ud":-0.3,"v":860350.0,"yc":17.81,"t":"2026-08-13 17:01:53"},{"dm":"00013","mc":"和黄医药","h":19.7,"l":19.15,"o":19.2,"pc":-0.77,"p":19.32,"cje":57212041.0,"ud":-0.15,"v":2949560.0,"yc":19.47,"t":"2026-08-13 17:01:53"},{"dm":"00012","mc":"恒基地产","h":27.44,"l":26.76,"o":26.98,"pc":-1.02,"p":27.06,"cje":137129152.0,"ud":-0.28,"v":5057777.0,"yc":27.34,"t":"2026-08-13 17:01:53"},{"dm":"00010","mc":"恒隆集团","h":12.86,"l":12.62,"o":12.86,"pc":0.08,"p":12.78,"cje":8694273.0,"ud":0.01,"v":682092.0,"yc":12.77,"t":"2026-08-13 17:01:53"},{"dm":"00008","mc":"电讯盈科","h":5.44,"l":5.36,"o":5.4,"pc":-0.59,"p":5.36,"cje":49777970.0,"ud":-0.032,"v":9236070.0,"yc":5.392,"t":"2026-08-13 17:01:53"},{"dm":"00006","mc":"电能实业","h":59.05,"l":57.2,"o":57.3,"pc":3.05,"p":59.05,"cje":253995175.0,"ud":1.75,"v":4332133.0,"yc":57.3,"t":"2026-08-13 17:01:53"},{"dm":"00005","mc":"汇丰控股","h":163.0,"l":161.2,"o":161.2,"pc":1.48,"p":163.0,"cje":1296077056.0,"ud":2.385,"v":7977764.0,"yc":160.615,"t":"2026-08-13 17:01:53"},{"dm":"00004","mc":"九龙仓集团","h":21.44,"l":20.88,"o":21.44,"pc":-1.13,"p":21.08,"cje":23409848.0,"ud":-0.24,"v":1113108.0,"yc":21.32,"t":"2026-08-13 17:01:53"},{"dm":"00003","mc":"香港中华煤气","h":6.8,"l":6.73,"o":6.755,"pc":0.3,"p":6.775,"cje":152306363.0,"ud":0.02,"v":22493120.0,"yc":6.755,"t":"2026-08-13 17:01:53"},{"dm":"00002","mc":"中电控股","h":78.65,"l":77.5,"o":77.5,"pc":0.96,"p":78.65,"cje":388196816.0,"ud":0.75,"v":4952173.0,"yc":77.9,"t":"2026-08-13 17:01:53"},{"dm":"00001","mc":"长和","h":72.85,"l":70.75,"o":71.25,"pc":1.47,"p":72.3,"cje":431991600.0,"ud":1.05,"v":5991462.0,"yc":71.25,"t":"2026-08-13 17:01:53"}]