{"code":"200","msg":"Success","data":[{"tradeDate":"20240923","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":3716.39,"high":3748.63,"low":3711.59,"close":3725.78,"change":8.61,"changePct":0.23,"tradingVol":1.42843927E10,"tradingValue":1923.78,"consNumber":500.0,"peg":11.96},{"tradeDate":"20240924","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":3761.02,"high":3885.23,"low":3734.17,"close":3885.17,"change":159.39,"changePct":4.28,"tradingVol":2.81661279E10,"tradingValue":3796.97,"consNumber":500.0,"peg":12.47},{"tradeDate":"20240925","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":3941.61,"high":4016.42,"low":3929.48,"close":3937.37,"change":52.2,"changePct":1.34,"tradingVol":3.33042322E10,"tradingValue":4371.33,"consNumber":500.0,"peg":12.62},{"tradeDate":"20240926","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":3934.95,"high":4103.82,"low":3926.96,"close":4103.82,"change":166.45,"changePct":4.23,"tradingVol":3.29118876E10,"tradingValue":4521.23,"consNumber":500.0,"peg":13.09},{"tradeDate":"20240927","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4184.84,"high":4311.02,"low":4169.28,"close":4298.56,"change":194.74,"changePct":4.75,"tradingVol":3.79429624E10,"tradingValue":5886.23,"consNumber":500.0,"peg":13.54},{"tradeDate":"20240930","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4468.09,"high":4707.59,"low":4414.16,"close":4684.89,"change":386.33,"changePct":8.99,"tradingVol":6.76612064E10,"tradingValue":10433.05,"consNumber":500.0,"peg":14.64},{"tradeDate":"20241008","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5207.26,"high":5207.26,"low":4773.3,"close":4981.3,"change":296.41,"changePct":6.33,"tradingVol":8.24749011E10,"tradingValue":14087.17,"consNumber":500.0,"peg":15.4},{"tradeDate":"20241009","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4874.78,"high":4911.48,"low":4611.87,"close":4630.94,"change":-350.36,"changePct":-7.03,"tradingVol":6.41384497E10,"tradingValue":12365.12,"consNumber":500.0,"peg":14.33},{"tradeDate":"20241010","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4653.03,"high":4787.16,"low":4567.81,"close":4661.03,"change":30.09,"changePct":0.65,"tradingVol":5.13285445E10,"tradingValue":8789.62,"consNumber":500.0,"peg":14.54},{"tradeDate":"20241011","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4626.32,"high":4627.9,"low":4467.05,"close":4516.47,"change":-144.56,"changePct":-3.1,"tradingVol":3.64857483E10,"tradingValue":6011.82,"consNumber":500.0,"peg":14.16},{"tradeDate":"20241014","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4544.02,"high":4628.73,"low":4488.86,"close":4609.55,"change":93.08,"changePct":2.06,"tradingVol":3.83260593E10,"tradingValue":6351.34,"consNumber":500.0,"peg":14.45},{"tradeDate":"20241015","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4589.99,"high":4631.73,"low":4495.57,"close":4495.57,"change":-113.99,"changePct":-2.47,"tradingVol":3.39999483E10,"tradingValue":5840.15,"consNumber":500.0,"peg":14.07},{"tradeDate":"20241016","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4435.37,"high":4520.04,"low":4433.82,"close":4464.92,"change":-30.65,"changePct":-0.68,"tradingVol":2.98130155E10,"tradingValue":4855.37,"consNumber":500.0,"peg":14.01},{"tradeDate":"20241017","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4493.66,"high":4524.22,"low":4417.99,"close":4418.55,"change":-46.37,"changePct":-1.04,"tradingVol":3.1230299E10,"tradingValue":5053.2,"consNumber":500.0,"peg":13.86},{"tradeDate":"20241018","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4410.63,"high":4669.67,"low":4401.31,"close":4581.32,"change":162.77,"changePct":3.68,"tradingVol":4.30186086E10,"tradingValue":7935.42,"consNumber":500.0,"peg":14.28},{"tradeDate":"20241021","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4614.82,"high":4671.84,"low":4563.6,"close":4614.35,"change":33.03,"changePct":0.72,"tradingVol":4.16243593E10,"tradingValue":7991.59,"consNumber":500.0,"peg":14.32},{"tradeDate":"20241022","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4605.48,"high":4659.02,"low":4593.14,"close":4644.92,"change":30.57,"changePct":0.66,"tradingVol":3.58135681E10,"tradingValue":6465.9,"consNumber":500.0,"peg":14.4},{"tradeDate":"20241023","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4638.2,"high":4712.37,"low":4621.25,"close":4664.25,"change":19.34,"changePct":0.42,"tradingVol":3.93031134E10,"tradingValue":6756.25,"consNumber":500.0,"peg":14.45},{"tradeDate":"20241024","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4637.76,"high":4644.82,"low":4593.87,"close":4610.74,"change":-53.52,"changePct":-1.15,"tradingVol":2.89801293E10,"tradingValue":5051.49,"consNumber":500.0,"peg":14.31},{"tradeDate":"20241025","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4614.29,"high":4698.68,"low":4608.53,"close":4655.91,"change":45.18,"changePct":0.98,"tradingVol":3.44612688E10,"tradingValue":6080.62,"consNumber":500.0,"peg":14.39},{"tradeDate":"20241028","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4653.78,"high":4674.82,"low":4613.18,"close":4674.82,"change":18.91,"changePct":0.41,"tradingVol":3.66372143E10,"tradingValue":5823.07,"consNumber":500.0,"peg":14.42},{"tradeDate":"20241029","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4684.82,"high":4703.42,"low":4625.51,"close":4628.61,"change":-46.21,"changePct":-0.99,"tradingVol":3.66434572E10,"tradingValue":6329.75,"consNumber":500.0,"peg":14.29},{"tradeDate":"20241030","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4607.54,"high":4639.69,"low":4570.49,"close":4603.98,"change":-24.63,"changePct":-0.53,"tradingVol":3.60784067E10,"tradingValue":5801.67,"consNumber":500.0,"peg":14.18},{"tradeDate":"20241031","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4605.79,"high":4647.17,"low":4574.01,"close":4614.79,"change":10.81,"changePct":0.23,"tradingVol":4.59622871E10,"tradingValue":7472.58,"consNumber":500.0,"peg":14.17},{"tradeDate":"20241101","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4605.01,"high":4653.59,"low":4581.68,"close":4597.45,"change":-17.34,"changePct":-0.38,"tradingVol":5.15625869E10,"tradingValue":7654.81,"consNumber":500.0,"peg":13.85},{"tradeDate":"20241104","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4601.77,"high":4665.2,"low":4601.25,"close":4665.2,"change":67.75,"changePct":1.47,"tradingVol":3.81940596E10,"tradingValue":6030.55,"consNumber":500.0,"peg":14.01},{"tradeDate":"20241105","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4658.9,"high":4793.63,"low":4647.61,"close":4789.76,"change":124.56,"changePct":2.67,"tradingVol":5.03330203E10,"tradingValue":8396.49,"consNumber":500.0,"peg":14.34},{"tradeDate":"20241106","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4799.07,"high":4846.21,"low":4748.2,"close":4775.62,"change":-14.14,"changePct":-0.3,"tradingVol":5.6091227E10,"tradingValue":9282.39,"consNumber":500.0,"peg":14.28},{"tradeDate":"20241107","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4730.62,"high":4893.84,"low":4725.59,"close":4893.31,"change":117.68,"changePct":2.46,"tradingVol":5.54758114E10,"tradingValue":9067.09,"consNumber":500.0,"peg":14.64},{"tradeDate":"20241108","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4945.49,"high":4960.8,"low":4849.16,"close":4860.88,"change":-32.42,"changePct":-0.66,"tradingVol":5.37125259E10,"tradingValue":9563.35,"consNumber":500.0,"peg":14.52},{"tradeDate":"20241111","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4825.69,"high":4915.27,"low":4811.57,"close":4913.93,"change":53.05,"changePct":1.09,"tradingVol":4.98834603E10,"tradingValue":9304.44,"consNumber":500.0,"peg":14.58},{"tradeDate":"20241112","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4919.65,"high":4970.27,"low":4828.72,"close":4862.39,"change":-51.55,"changePct":-1.05,"tradingVol":5.00098858E10,"tradingValue":9545.26,"consNumber":500.0,"peg":14.42},{"tradeDate":"20241113","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4832.59,"high":4894.34,"low":4825.14,"close":4883.98,"change":21.59,"changePct":0.44,"tradingVol":3.96007711E10,"tradingValue":7336.76,"consNumber":500.0,"peg":14.5},{"tradeDate":"20241114","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4870.79,"high":4881.99,"low":4773.77,"close":4779.67,"change":-104.31,"changePct":-2.14,"tradingVol":3.74519394E10,"tradingValue":6549.37,"consNumber":500.0,"peg":14.27},{"tradeDate":"20241115","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4761.36,"high":4789.42,"low":4687.89,"close":4687.89,"change":-91.79,"changePct":-1.92,"tradingVol":3.91944288E10,"tradingValue":6647.52,"consNumber":500.0,"peg":14.06},{"tradeDate":"20241118","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4703.52,"high":4749.58,"low":4624.82,"close":4648.17,"change":-39.71,"changePct":-0.85,"tradingVol":4.57911506E10,"tradingValue":6432.87,"consNumber":500.0,"peg":14.03},{"tradeDate":"20241119","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4651.31,"high":4694.55,"low":4586.66,"close":4692.88,"change":44.71,"changePct":0.96,"tradingVol":3.79032696E10,"tradingValue":5598.21,"consNumber":500.0,"peg":14.1},{"tradeDate":"20241120","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4680.87,"high":4735.26,"low":4671.91,"close":4715.84,"change":22.96,"changePct":0.49,"tradingVol":3.29795403E10,"tradingValue":5271.56,"consNumber":500.0,"peg":14.15},{"tradeDate":"20241121","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4704.81,"high":4731.45,"low":4687.11,"close":4716.76,"change":0.91,"changePct":0.02,"tradingVol":3.1172973E10,"tradingValue":4995.57,"consNumber":500.0,"peg":14.14},{"tradeDate":"20241122","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4708.37,"high":4718.0,"low":4566.55,"close":4566.55,"change":-150.2,"changePct":-3.18,"tradingVol":3.71471507E10,"tradingValue":5764.57,"consNumber":500.0,"peg":13.73},{"tradeDate":"20241125","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4577.14,"high":4591.98,"low":4499.35,"close":4544.75,"change":-21.8,"changePct":-0.48,"tradingVol":3.23822374E10,"tradingValue":4986.98,"consNumber":500.0,"peg":13.67},{"tradeDate":"20241126","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4532.19,"high":4573.35,"low":4523.53,"close":4524.87,"change":-19.88,"changePct":-0.44,"tradingVol":2.65491179E10,"tradingValue":3886.68,"consNumber":500.0,"peg":13.65},{"tradeDate":"20241127","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4509.84,"high":4608.55,"low":4488.28,"close":4608.38,"change":83.51,"changePct":1.85,"tradingVol":3.07973861E10,"tradingValue":4658.1,"consNumber":500.0,"peg":13.86},{"tradeDate":"20241128","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4607.31,"high":4613.13,"low":4557.88,"close":4565.13,"change":-43.25,"changePct":-0.94,"tradingVol":2.90328179E10,"tradingValue":4389.08,"consNumber":500.0,"peg":13.75},{"tradeDate":"20241129","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4560.63,"high":4668.85,"low":4560.63,"close":4620.27,"change":55.15,"changePct":1.21,"tradingVol":3.06397363E10,"tradingValue":5204.83,"consNumber":500.0,"peg":13.88},{"tradeDate":"20241202","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4615.63,"high":4678.66,"low":4608.16,"close":4669.07,"change":48.8,"changePct":1.06,"tradingVol":3.4232878E10,"tradingValue":5296.75,"consNumber":500.0,"peg":14.01},{"tradeDate":"20241203","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4670.11,"high":4682.43,"low":4632.7,"close":4666.91,"change":-2.16,"changePct":-0.05,"tradingVol":3.17366426E10,"tradingValue":4782.58,"consNumber":500.0,"peg":14.04},{"tradeDate":"20241204","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4663.31,"high":4672.97,"low":4619.06,"close":4635.88,"change":-31.03,"changePct":-0.66,"tradingVol":3.24222312E10,"tradingValue":4633.63,"consNumber":500.0,"peg":14.0},{"tradeDate":"20241205","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4618.0,"high":4647.91,"low":4614.05,"close":4631.03,"change":-4.84,"changePct":-0.1,"tradingVol":2.72236258E10,"tradingValue":3967.92,"consNumber":500.0,"peg":13.96},{"tradeDate":"20241206","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4634.75,"high":4721.46,"low":4632.16,"close":4694.33,"change":63.29,"changePct":1.37,"tradingVol":3.79288624E10,"tradingValue":5202.84,"consNumber":500.0,"peg":14.14},{"tradeDate":"20241209","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4693.41,"high":4718.48,"low":4659.81,"close":4682.52,"change":-11.81,"changePct":-0.25,"tradingVol":3.88869294E10,"tradingValue":4634.29,"consNumber":500.0,"peg":14.14},{"tradeDate":"20241210","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4829.76,"high":4835.09,"low":4707.74,"close":4715.94,"change":33.42,"changePct":0.71,"tradingVol":4.73954773E10,"tradingValue":6799.29,"consNumber":500.0,"peg":14.23},{"tradeDate":"20241211","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4705.85,"high":4730.95,"low":4700.65,"close":4717.18,"change":1.24,"changePct":0.03,"tradingVol":3.52293792E10,"tradingValue":4675.59,"consNumber":500.0,"peg":14.22},{"tradeDate":"20241212","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4715.81,"high":4763.25,"low":4706.85,"close":4759.41,"change":42.23,"changePct":0.9,"tradingVol":3.34022744E10,"tradingValue":4870.1,"consNumber":500.0,"peg":14.36},{"tradeDate":"20241213","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4727.31,"high":4727.31,"low":4648.42,"close":4649.95,"change":-109.47,"changePct":-2.3,"tradingVol":3.99733883E10,"tradingValue":6051.7,"consNumber":500.0,"peg":14.05},{"tradeDate":"20241216","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4647.3,"high":4653.92,"low":4604.04,"close":4617.17,"change":-32.78,"changePct":-0.7,"tradingVol":2.99714275E10,"tradingValue":4690.85,"consNumber":500.0,"peg":14.1},{"tradeDate":"20241217","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4611.39,"high":4661.0,"low":4611.39,"close":4616.95,"change":-0.23,"changePct":0.0,"tradingVol":2.65022887E10,"tradingValue":4204.47,"consNumber":500.0,"peg":14.12},{"tradeDate":"20241218","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4631.34,"high":4661.28,"low":4630.11,"close":4643.69,"change":26.75,"changePct":0.58,"tradingVol":2.54049085E10,"tradingValue":3832.17,"consNumber":500.0,"peg":14.19},{"tradeDate":"20241219","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4605.11,"high":4664.18,"low":4591.5,"close":4653.51,"change":9.82,"changePct":0.21,"tradingVol":2.6443613E10,"tradingValue":4432.35,"consNumber":500.0,"peg":14.17},{"tradeDate":"20241220","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4643.56,"high":4674.41,"low":4632.14,"close":4639.21,"change":-14.29,"changePct":-0.31,"tradingVol":2.64472155E10,"tradingValue":4672.46,"consNumber":500.0,"peg":14.11},{"tradeDate":"20241223","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4639.14,"high":4673.61,"low":4622.43,"close":4626.14,"change":-13.08,"changePct":-0.28,"tradingVol":2.84641882E10,"tradingValue":4740.76,"consNumber":500.0,"peg":14.16},{"tradeDate":"20241224","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4628.76,"high":4684.44,"low":4628.76,"close":4682.22,"change":56.09,"changePct":1.21,"tradingVol":2.37582458E10,"tradingValue":4066.22,"consNumber":500.0,"peg":14.33},{"tradeDate":"20241225","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4686.92,"high":4700.02,"low":4652.85,"close":4673.14,"change":-9.08,"changePct":-0.19,"tradingVol":2.31722248E10,"tradingValue":3922.24,"consNumber":500.0,"peg":14.37},{"tradeDate":"20241226","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4668.98,"high":4690.97,"low":4655.23,"close":4684.84,"change":11.7,"changePct":0.25,"tradingVol":2.15112607E10,"tradingValue":4123.22,"consNumber":500.0,"peg":14.38},{"tradeDate":"20241227","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4686.82,"high":4716.01,"low":4668.79,"close":4678.68,"change":-6.16,"changePct":-0.13,"tradingVol":2.44105315E10,"tradingValue":4594.0,"consNumber":500.0,"peg":14.36},{"tradeDate":"20241230","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4673.47,"high":4705.78,"low":4673.47,"close":4693.23,"change":14.55,"changePct":0.31,"tradingVol":2.27754545E10,"tradingValue":4146.79,"consNumber":500.0,"peg":14.42},{"tradeDate":"20241231","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4690.98,"high":4698.3,"low":4608.94,"close":4608.94,"change":-84.29,"changePct":-1.8,"tradingVol":2.59437579E10,"tradingValue":4489.06,"consNumber":500.0,"peg":14.22},{"tradeDate":"20250102","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4604.75,"high":4607.87,"low":4443.25,"close":4473.66,"change":-135.28,"changePct":-2.94,"tradingVol":2.91338155E10,"tradingValue":4871.36,"consNumber":500.0,"peg":13.82},{"tradeDate":"20250103","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4478.69,"high":4494.12,"low":4404.2,"close":4411.04,"change":-62.62,"changePct":-1.4,"tradingVol":2.52684738E10,"tradingValue":3966.5,"consNumber":500.0,"peg":13.66},{"tradeDate":"20250106","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4411.58,"high":4428.34,"low":4377.56,"close":4402.91,"change":-8.12,"changePct":-0.18,"tradingVol":2.10289698E10,"tradingValue":3355.2,"consNumber":500.0,"peg":13.64},{"tradeDate":"20250107","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4395.18,"high":4442.64,"low":4380.71,"close":4440.99,"change":38.08,"changePct":0.86,"tradingVol":2.16561492E10,"tradingValue":3501.29,"consNumber":500.0,"peg":13.71},{"tradeDate":"20250108","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4422.52,"high":4456.12,"low":4351.58,"close":4428.28,"change":-12.71,"changePct":-0.29,"tradingVol":2.51719652E10,"tradingValue":3935.85,"consNumber":500.0,"peg":13.69},{"tradeDate":"20250109","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4416.29,"high":4443.22,"low":4407.13,"close":4424.24,"change":-4.03,"changePct":-0.09,"tradingVol":2.06886967E10,"tradingValue":3391.62,"consNumber":500.0,"peg":13.63},{"tradeDate":"20250110","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4422.17,"high":4437.57,"low":4365.54,"close":4365.54,"change":-58.7,"changePct":-1.33,"tradingVol":2.16859367E10,"tradingValue":3655.43,"consNumber":500.0,"peg":13.47},{"tradeDate":"20250113","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4331.32,"high":4380.1,"low":4330.84,"close":4358.2,"change":-7.34,"changePct":-0.17,"tradingVol":2.01023723E10,"tradingValue":3220.74,"consNumber":500.0,"peg":13.43},{"tradeDate":"20250114","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4365.85,"high":4491.23,"low":4354.0,"close":4484.09,"change":125.9,"changePct":2.89,"tradingVol":2.60415256E10,"tradingValue":4582.5,"consNumber":500.0,"peg":13.76},{"tradeDate":"20250115","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4473.02,"high":4478.3,"low":4444.21,"close":4452.02,"change":-32.07,"changePct":-0.72,"tradingVol":2.13704949E10,"tradingValue":3717.76,"consNumber":500.0,"peg":13.67},{"tradeDate":"20250116","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4471.47,"high":4516.12,"low":4429.68,"close":4458.96,"change":6.93,"changePct":0.16,"tradingVol":2.38984045E10,"tradingValue":4116.28,"consNumber":500.0,"peg":13.71},{"tradeDate":"20250117","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4443.74,"high":4502.55,"low":4436.89,"close":4476.98,"change":18.03,"changePct":0.4,"tradingVol":2.00897746E10,"tradingValue":3583.58,"consNumber":500.0,"peg":13.74},{"tradeDate":"20250120","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4504.53,"high":4534.69,"low":4489.28,"close":4499.54,"change":22.56,"changePct":0.5,"tradingVol":2.10915924E10,"tradingValue":3846.43,"consNumber":500.0,"peg":13.77},{"tradeDate":"20250121","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4523.87,"high":4524.69,"low":4482.18,"close":4507.06,"change":7.52,"changePct":0.17,"tradingVol":2.12109128E10,"tradingValue":3768.11,"consNumber":500.0,"peg":13.77},{"tradeDate":"20250122","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4493.62,"high":4494.47,"low":4448.01,"close":4466.66,"change":-40.4,"changePct":-0.9,"tradingVol":1.99532744E10,"tradingValue":3763.62,"consNumber":500.0,"peg":13.63},{"tradeDate":"20250123","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4504.55,"high":4545.73,"low":4463.82,"close":4463.97,"change":-2.69,"changePct":-0.06,"tradingVol":2.56184799E10,"tradingValue":4430.59,"consNumber":500.0,"peg":13.68},{"tradeDate":"20250124","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4452.77,"high":4519.86,"low":4452.43,"close":4504.01,"change":40.04,"changePct":0.9,"tradingVol":2.26679026E10,"tradingValue":3941.1,"consNumber":500.0,"peg":13.82},{"tradeDate":"20250127","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4509.72,"high":4527.05,"low":4478.66,"close":4478.66,"change":-25.35,"changePct":-0.56,"tradingVol":2.1348344E10,"tradingValue":3644.58,"consNumber":500.0,"peg":13.82},{"tradeDate":"20250205","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4517.17,"high":4517.41,"low":4453.54,"close":4468.24,"change":-10.42,"changePct":-0.23,"tradingVol":2.55739044E10,"tradingValue":4748.38,"consNumber":500.0,"peg":13.72},{"tradeDate":"20250206","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4462.06,"high":4541.52,"low":4460.47,"close":4540.92,"change":72.67,"changePct":1.63,"tradingVol":2.91111629E10,"tradingValue":5369.68,"consNumber":500.0,"peg":13.9},{"tradeDate":"20250207","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4542.96,"high":4639.96,"low":4531.02,"close":4606.19,"change":65.27,"changePct":1.44,"tradingVol":3.66501138E10,"tradingValue":6923.72,"consNumber":500.0,"peg":14.06},{"tradeDate":"20250210","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4616.93,"high":4633.01,"low":4593.34,"close":4627.01,"change":20.82,"changePct":0.45,"tradingVol":3.33354314E10,"tradingValue":5809.61,"consNumber":500.0,"peg":14.1},{"tradeDate":"20250211","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4631.23,"high":4631.23,"low":4589.74,"close":4603.14,"change":-23.88,"changePct":-0.52,"tradingVol":3.0191825E10,"tradingValue":5196.55,"consNumber":500.0,"peg":14.07},{"tradeDate":"20250212","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4592.66,"high":4653.52,"low":4586.05,"close":4652.67,"change":49.53,"changePct":1.08,"tradingVol":3.02720254E10,"tradingValue":5528.45,"consNumber":500.0,"peg":14.2},{"tradeDate":"20250213","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4646.46,"high":4673.18,"low":4630.37,"close":4630.56,"change":-22.1,"changePct":-0.48,"tradingVol":3.20649291E10,"tradingValue":5738.17,"consNumber":500.0,"peg":14.16},{"tradeDate":"20250214","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4626.83,"high":4680.18,"low":4626.83,"close":4675.97,"change":45.41,"changePct":0.98,"tradingVol":3.12566713E10,"tradingValue":5647.19,"consNumber":500.0,"peg":14.28},{"tradeDate":"20250217","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4695.53,"high":4697.86,"low":4650.05,"close":4681.52,"change":5.54,"changePct":0.12,"tradingVol":3.55633398E10,"tradingValue":6531.61,"consNumber":500.0,"peg":14.23},{"tradeDate":"20250218","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4676.19,"high":4696.7,"low":4614.63,"close":4629.25,"change":-52.27,"changePct":-1.12,"tradingVol":3.3496342E10,"tradingValue":5890.53,"consNumber":500.0,"peg":14.13},{"tradeDate":"20250219","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4622.44,"high":4674.85,"low":4619.77,"close":4674.28,"change":45.03,"changePct":0.97,"tradingVol":3.03670159E10,"tradingValue":5499.85,"consNumber":500.0,"peg":14.21},{"tradeDate":"20250220","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4669.6,"high":4681.29,"low":4647.27,"close":4667.88,"change":-6.4,"changePct":-0.14,"tradingVol":2.97153983E10,"tradingValue":5274.72,"consNumber":500.0,"peg":14.19},{"tradeDate":"20250221","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4679.27,"high":4738.14,"low":4668.32,"close":4734.86,"change":66.98,"changePct":1.43,"tradingVol":3.87440738E10,"tradingValue":7612.47,"consNumber":500.0,"peg":14.32},{"tradeDate":"20250224","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4728.67,"high":4751.84,"low":4697.3,"close":4725.35,"change":-9.51,"changePct":-0.2,"tradingVol":3.76767994E10,"tradingValue":6954.84,"consNumber":500.0,"peg":14.28},{"tradeDate":"20250225","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4675.99,"high":4714.77,"low":4661.33,"close":4673.99,"change":-51.36,"changePct":-1.09,"tradingVol":3.14450967E10,"tradingValue":6034.05,"consNumber":500.0,"peg":14.11},{"tradeDate":"20250226","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4682.26,"high":4712.92,"low":4674.69,"close":4712.62,"change":38.63,"changePct":0.83,"tradingVol":3.14095092E10,"tradingValue":5831.26,"consNumber":500.0,"peg":14.21},{"tradeDate":"20250227","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4715.19,"high":4726.83,"low":4666.33,"close":4712.33,"change":-0.29,"changePct":-0.01,"tradingVol":3.22304443E10,"tradingValue":6123.22,"consNumber":500.0,"peg":14.24},{"tradeDate":"20250228","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4690.26,"high":4710.33,"low":4600.87,"close":4606.36,"change":-105.97,"changePct":-2.25,"tradingVol":3.05830045E10,"tradingValue":5835.2,"consNumber":500.0,"peg":13.98},{"tradeDate":"20250303","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4619.52,"high":4666.39,"low":4590.34,"close":4611.58,"change":5.22,"changePct":0.11,"tradingVol":2.8200319E10,"tradingValue":5140.49,"consNumber":500.0,"peg":13.98},{"tradeDate":"20250304","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4582.4,"high":4619.65,"low":4571.56,"close":4613.8,"change":2.22,"changePct":0.05,"tradingVol":2.34902173E10,"tradingValue":4298.9,"consNumber":500.0,"peg":13.95},{"tradeDate":"20250305","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4616.51,"high":4637.18,"low":4599.16,"close":4632.25,"change":18.45,"changePct":0.4,"tradingVol":2.43358784E10,"tradingValue":4213.76,"consNumber":500.0,"peg":14.02},{"tradeDate":"20250306","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4658.8,"high":4714.48,"low":4654.32,"close":4704.58,"change":72.33,"changePct":1.56,"tradingVol":3.12041733E10,"tradingValue":5766.14,"consNumber":500.0,"peg":14.19},{"tradeDate":"20250307","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4691.89,"high":4722.65,"low":4676.88,"close":4690.56,"change":-14.02,"changePct":-0.3,"tradingVol":3.10406552E10,"tradingValue":5336.71,"consNumber":500.0,"peg":14.16},{"tradeDate":"20250310","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4695.09,"high":4703.32,"low":4647.87,"close":4677.52,"change":-13.03,"changePct":-0.28,"tradingVol":2.66601763E10,"tradingValue":4514.05,"consNumber":500.0,"peg":14.11},{"tradeDate":"20250311","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4627.47,"high":4692.04,"low":4626.03,"close":4692.04,"change":14.51,"changePct":0.31,"tradingVol":2.5654004E10,"tradingValue":4396.82,"consNumber":500.0,"peg":14.15},{"tradeDate":"20250312","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4702.18,"high":4709.99,"low":4672.44,"close":4676.3,"change":-15.73,"changePct":-0.34,"tradingVol":2.73049302E10,"tradingValue":4686.13,"consNumber":500.0,"peg":14.1},{"tradeDate":"20250313","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4674.31,"high":4685.52,"low":4627.27,"close":4648.53,"change":-27.78,"changePct":-0.59,"tradingVol":2.5623878E10,"tradingValue":4352.39,"consNumber":500.0,"peg":14.06},{"tradeDate":"20250314","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4656.84,"high":4760.57,"low":4656.05,"close":4755.15,"change":106.62,"changePct":2.29,"tradingVol":3.05423012E10,"tradingValue":5756.71,"consNumber":500.0,"peg":14.35},{"tradeDate":"20250317","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4772.79,"high":4773.67,"low":4743.43,"close":4748.1,"change":-7.05,"changePct":-0.15,"tradingVol":2.5274333E10,"tradingValue":4482.49,"consNumber":500.0,"peg":14.35},{"tradeDate":"20250318","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4765.91,"high":4778.26,"low":4751.57,"close":4765.55,"change":17.46,"changePct":0.37,"tradingVol":2.33356759E10,"tradingValue":4303.1,"consNumber":500.0,"peg":14.37},{"tradeDate":"20250319","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4760.18,"high":4778.0,"low":4735.37,"close":4758.89,"change":-6.66,"changePct":-0.14,"tradingVol":2.25342573E10,"tradingValue":4091.9,"consNumber":500.0,"peg":14.38},{"tradeDate":"20250320","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4759.64,"high":4760.99,"low":4713.25,"close":4718.18,"change":-40.71,"changePct":-0.86,"tradingVol":2.08396539E10,"tradingValue":3690.09,"consNumber":500.0,"peg":14.27},{"tradeDate":"20250321","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4706.38,"high":4725.76,"low":4630.97,"close":4642.74,"change":-75.44,"changePct":-1.6,"tradingVol":2.48989048E10,"tradingValue":4293.97,"consNumber":500.0,"peg":14.07},{"tradeDate":"20250324","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4645.2,"high":4667.36,"low":4620.0,"close":4661.75,"change":19.01,"changePct":0.41,"tradingVol":2.36384288E10,"tradingValue":3864.16,"consNumber":500.0,"peg":14.14},{"tradeDate":"20250325","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4664.75,"high":4675.27,"low":4642.38,"close":4653.25,"change":-8.51,"changePct":-0.18,"tradingVol":2.0754959E10,"tradingValue":3389.56,"consNumber":500.0,"peg":14.15},{"tradeDate":"20250326","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4649.7,"high":4666.88,"low":4635.54,"close":4638.73,"change":-14.52,"changePct":-0.31,"tradingVol":1.83274201E10,"tradingValue":3016.06,"consNumber":500.0,"peg":14.11},{"tradeDate":"20250327","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4628.29,"high":4679.45,"low":4612.92,"close":4652.07,"change":13.34,"changePct":0.29,"tradingVol":1.84809381E10,"tradingValue":3175.88,"consNumber":500.0,"peg":14.16},{"tradeDate":"20250328","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4649.09,"high":4654.62,"low":4619.64,"close":4627.14,"change":-24.93,"changePct":-0.54,"tradingVol":1.80733351E10,"tradingValue":2899.39,"consNumber":500.0,"peg":14.08},{"tradeDate":"20250331","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4612.6,"high":4637.17,"low":4569.19,"close":4591.71,"change":-35.43,"changePct":-0.77,"tradingVol":2.22274545E10,"tradingValue":3482.94,"consNumber":500.0,"peg":14.02},{"tradeDate":"20250401","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4599.36,"high":4619.71,"low":4588.89,"close":4596.44,"change":4.73,"changePct":0.1,"tradingVol":1.88866622E10,"tradingValue":3243.28,"consNumber":500.0,"peg":14.02},{"tradeDate":"20250402","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4592.3,"high":4613.59,"low":4581.96,"close":4590.67,"change":-5.77,"changePct":-0.13,"tradingVol":1.54206271E10,"tradingValue":2618.04,"consNumber":500.0,"peg":14.01},{"tradeDate":"20250403","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4541.08,"high":4587.14,"low":4540.42,"close":4554.25,"change":-36.42,"changePct":-0.79,"tradingVol":1.90082066E10,"tradingValue":3364.13,"consNumber":500.0,"peg":13.94},{"tradeDate":"20250407","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4319.46,"high":4359.1,"low":4117.62,"close":4199.09,"change":-355.16,"changePct":-7.8,"tradingVol":3.82821607E10,"tradingValue":6129.86,"consNumber":500.0,"peg":12.98},{"tradeDate":"20250408","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4204.8,"high":4259.31,"low":4185.43,"close":4259.31,"change":60.22,"changePct":1.43,"tradingVol":3.62100834E10,"tradingValue":5692.76,"consNumber":500.0,"peg":13.22},{"tradeDate":"20250409","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4201.71,"high":4315.34,"low":4162.83,"close":4311.84,"change":52.53,"changePct":1.23,"tradingVol":3.5591958E10,"tradingValue":5764.3,"consNumber":500.0,"peg":13.32},{"tradeDate":"20250410","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4391.88,"high":4409.12,"low":4349.24,"close":4376.28,"change":64.44,"changePct":1.49,"tradingVol":3.12770049E10,"tradingValue":5237.04,"consNumber":500.0,"peg":13.47},{"tradeDate":"20250411","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4366.75,"high":4419.76,"low":4349.81,"close":4400.64,"change":24.37,"changePct":0.56,"tradingVol":2.35334848E10,"tradingValue":4239.5,"consNumber":500.0,"peg":13.52},{"tradeDate":"20250414","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4431.98,"high":4441.24,"low":4410.15,"close":4417.52,"change":16.88,"changePct":0.38,"tradingVol":2.28648716E10,"tradingValue":3906.37,"consNumber":500.0,"peg":13.58},{"tradeDate":"20250415","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4415.16,"high":4415.86,"low":4388.31,"close":4412.31,"change":-5.21,"changePct":-0.12,"tradingVol":1.84529295E10,"tradingValue":3039.85,"consNumber":500.0,"peg":13.61},{"tradeDate":"20250416","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4408.37,"high":4417.86,"low":4357.23,"close":4415.38,"change":3.07,"changePct":0.07,"tradingVol":2.08998776E10,"tradingValue":3359.28,"consNumber":500.0,"peg":13.66},{"tradeDate":"20250417","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4393.8,"high":4425.34,"low":4390.48,"close":4412.42,"change":-2.96,"changePct":-0.07,"tradingVol":1.68854519E10,"tradingValue":2773.21,"consNumber":500.0,"peg":13.65},{"tradeDate":"20250418","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4399.41,"high":4422.5,"low":4390.65,"close":4413.14,"change":0.72,"changePct":0.02,"tradingVol":1.44760695E10,"tradingValue":2351.82,"consNumber":500.0,"peg":13.66},{"tradeDate":"20250421","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4409.68,"high":4449.47,"low":4401.31,"close":4444.33,"change":31.19,"changePct":0.71,"tradingVol":1.75473931E10,"tradingValue":2862.51,"consNumber":500.0,"peg":13.7},{"tradeDate":"20250422","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4438.65,"high":4456.2,"low":4435.6,"close":4436.51,"change":-7.82,"changePct":-0.18,"tradingVol":1.89156633E10,"tradingValue":2965.48,"consNumber":500.0,"peg":13.72},{"tradeDate":"20250423","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4460.99,"high":4468.75,"low":4436.92,"close":4444.97,"change":8.46,"changePct":0.19,"tradingVol":1.9480565E10,"tradingValue":3386.58,"consNumber":500.0,"peg":13.72},{"tradeDate":"20250424","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4446.36,"high":4466.18,"low":4423.07,"close":4435.18,"change":-9.78,"changePct":-0.22,"tradingVol":1.70712693E10,"tradingValue":2809.44,"consNumber":500.0,"peg":13.74},{"tradeDate":"20250425","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4444.7,"high":4463.85,"low":4436.79,"close":4443.17,"change":7.99,"changePct":0.18,"tradingVol":1.8173967E10,"tradingValue":3034.76,"consNumber":500.0,"peg":13.73},{"tradeDate":"20250428","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4441.32,"high":4444.37,"low":4422.87,"close":4432.14,"change":-11.04,"changePct":-0.25,"tradingVol":1.77796907E10,"tradingValue":2875.75,"consNumber":500.0,"peg":13.71},{"tradeDate":"20250429","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4425.82,"high":4443.39,"low":4419.1,"close":4431.63,"change":-0.5,"changePct":-0.01,"tradingVol":1.64807761E10,"tradingValue":2688.04,"consNumber":500.0,"peg":13.69},{"tradeDate":"20250430","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4433.0,"high":4452.09,"low":4426.55,"close":4435.81,"change":4.18,"changePct":0.09,"tradingVol":2.06987077E10,"tradingValue":3297.14,"consNumber":500.0,"peg":13.65},{"tradeDate":"20250506","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4465.59,"high":4494.97,"low":4454.9,"close":4494.63,"change":58.82,"changePct":1.33,"tradingVol":2.37073645E10,"tradingValue":3775.95,"consNumber":500.0,"peg":13.4},{"tradeDate":"20250507","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4555.08,"high":4558.13,"low":4494.86,"close":4517.5,"change":22.88,"changePct":0.51,"tradingVol":2.42653846E10,"tradingValue":4024.8,"consNumber":500.0,"peg":13.51},{"tradeDate":"20250508","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4504.16,"high":4558.64,"low":4498.89,"close":4543.64,"change":26.14,"changePct":0.58,"tradingVol":1.96698911E10,"tradingValue":3522.5,"consNumber":500.0,"peg":13.56},{"tradeDate":"20250509","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4539.06,"high":4539.06,"low":4514.22,"close":4526.24,"change":-17.4,"changePct":-0.38,"tradingVol":1.76082435E10,"tradingValue":3112.2,"consNumber":500.0,"peg":13.54},{"tradeDate":"20250512","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4551.69,"high":4583.34,"low":4543.62,"close":4583.19,"change":56.95,"changePct":1.26,"tradingVol":2.14624383E10,"tradingValue":4013.02,"consNumber":500.0,"peg":13.67},{"tradeDate":"20250513","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4614.86,"high":4614.86,"low":4578.61,"close":4584.7,"change":1.51,"changePct":0.03,"tradingVol":2.08505929E10,"tradingValue":3690.54,"consNumber":500.0,"peg":13.7},{"tradeDate":"20250514","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4582.27,"high":4647.8,"low":4573.93,"close":4626.07,"change":41.38,"changePct":0.9,"tradingVol":2.17484538E10,"tradingValue":3861.26,"consNumber":500.0,"peg":13.84},{"tradeDate":"20250515","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4616.53,"high":4616.53,"low":4575.28,"close":4578.18,"change":-47.9,"changePct":-1.04,"tradingVol":1.96932417E10,"tradingValue":3188.39,"consNumber":500.0,"peg":13.74},{"tradeDate":"20250516","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4566.87,"high":4577.21,"low":4549.5,"close":4563.02,"change":-15.16,"changePct":-0.33,"tradingVol":1.66145473E10,"tradingValue":2731.01,"consNumber":500.0,"peg":13.67},{"tradeDate":"20250519","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4557.92,"high":4560.21,"low":4533.86,"close":4552.41,"change":-10.61,"changePct":-0.23,"tradingVol":1.53274484E10,"tradingValue":2553.4,"consNumber":500.0,"peg":13.63},{"tradeDate":"20250520","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4558.26,"high":4592.82,"low":4552.35,"close":4579.38,"change":26.97,"changePct":0.59,"tradingVol":1.65936117E10,"tradingValue":2852.83,"consNumber":500.0,"peg":13.69},{"tradeDate":"20250521","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4579.73,"high":4612.05,"low":4579.73,"close":4599.67,"change":20.28,"changePct":0.44,"tradingVol":1.68398193E10,"tradingValue":3072.41,"consNumber":500.0,"peg":13.76},{"tradeDate":"20250522","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4592.66,"high":4599.46,"low":4581.3,"close":4585.83,"change":-13.83,"changePct":-0.3,"tradingVol":1.61825605E10,"tradingValue":2764.53,"consNumber":500.0,"peg":13.73},{"tradeDate":"20250523","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4581.12,"high":4611.2,"low":4549.89,"close":4549.89,"change":-35.95,"changePct":-0.78,"tradingVol":1.7335017E10,"tradingValue":3121.84,"consNumber":500.0,"peg":13.62},{"tradeDate":"20250526","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4543.6,"high":4559.06,"low":4517.02,"close":4531.73,"change":-18.15,"changePct":-0.4,"tradingVol":1.56747354E10,"tradingValue":2786.85,"consNumber":500.0,"peg":13.56},{"tradeDate":"20250527","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4527.78,"high":4531.53,"low":4497.04,"close":4504.86,"change":-26.87,"changePct":-0.59,"tradingVol":1.444359E10,"tradingValue":2464.96,"consNumber":500.0,"peg":13.5},{"tradeDate":"20250528","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4508.46,"high":4515.77,"low":4494.12,"close":4497.62,"change":-7.25,"changePct":-0.16,"tradingVol":1.36484544E10,"tradingValue":2267.11,"consNumber":500.0,"peg":13.49},{"tradeDate":"20250529","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4498.31,"high":4543.3,"low":4492.38,"close":4532.18,"change":34.57,"changePct":0.77,"tradingVol":1.60739461E10,"tradingValue":2817.44,"consNumber":500.0,"peg":13.55},{"tradeDate":"20250530","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4521.59,"high":4528.13,"low":4493.8,"close":4503.46,"change":-28.72,"changePct":-0.63,"tradingVol":1.59395602E10,"tradingValue":2649.91,"consNumber":500.0,"peg":13.5},{"tradeDate":"20250603","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4493.96,"high":4523.95,"low":4493.96,"close":4512.07,"change":8.62,"changePct":0.19,"tradingVol":1.79142229E10,"tradingValue":2999.86,"consNumber":500.0,"peg":13.52},{"tradeDate":"20250604","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4516.49,"high":4542.08,"low":4516.49,"close":4533.83,"change":21.76,"changePct":0.48,"tradingVol":1.64893891E10,"tradingValue":2812.36,"consNumber":500.0,"peg":13.56},{"tradeDate":"20250605","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4538.17,"high":4555.79,"low":4525.48,"close":4549.54,"change":15.71,"changePct":0.35,"tradingVol":1.73272913E10,"tradingValue":3085.35,"consNumber":500.0,"peg":13.6},{"tradeDate":"20250606","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4549.64,"high":4560.72,"low":4538.74,"close":4545.1,"change":-4.44,"changePct":-0.1,"tradingVol":1.5589747E10,"tradingValue":2707.73,"consNumber":500.0,"peg":13.6},{"tradeDate":"20250609","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4549.5,"high":4575.94,"low":4543.84,"close":4562.77,"change":17.67,"changePct":0.39,"tradingVol":1.84497826E10,"tradingValue":3407.44,"consNumber":500.0,"peg":13.62},{"tradeDate":"20250610","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4565.93,"high":4572.48,"low":4514.65,"close":4536.05,"change":-26.72,"changePct":-0.59,"tradingVol":2.03010527E10,"tradingValue":3535.95,"consNumber":500.0,"peg":13.57},{"tradeDate":"20250611","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4541.33,"high":4586.93,"low":4541.33,"close":4567.49,"change":31.45,"changePct":0.69,"tradingVol":1.82287021E10,"tradingValue":3226.41,"consNumber":500.0,"peg":13.66},{"tradeDate":"20250612","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4557.29,"high":4576.25,"low":4542.12,"close":4566.6,"change":-0.89,"changePct":-0.02,"tradingVol":1.81783112E10,"tradingValue":3349.91,"consNumber":500.0,"peg":13.65},{"tradeDate":"20250613","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4553.37,"high":4562.87,"low":4520.02,"close":4532.8,"change":-33.81,"changePct":-0.74,"tradingVol":2.37445752E10,"tradingValue":4129.52,"consNumber":500.0,"peg":13.57},{"tradeDate":"20250616","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4520.84,"high":4546.81,"low":4520.84,"close":4543.99,"change":11.19,"changePct":0.25,"tradingVol":1.88228398E10,"tradingValue":3395.48,"consNumber":500.0,"peg":13.62},{"tradeDate":"20250617","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4546.57,"high":4552.54,"low":4528.28,"close":4537.18,"change":-6.81,"changePct":-0.15,"tradingVol":1.77637473E10,"tradingValue":3092.78,"consNumber":500.0,"peg":13.62},{"tradeDate":"20250618","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4535.65,"high":4547.12,"low":4518.14,"close":4540.41,"change":3.23,"changePct":0.07,"tradingVol":1.72584241E10,"tradingValue":3092.91,"consNumber":500.0,"peg":13.64},{"tradeDate":"20250619","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4534.09,"high":4538.51,"low":4489.68,"close":4499.82,"change":-40.6,"changePct":-0.89,"tradingVol":1.83023578E10,"tradingValue":3191.03,"consNumber":500.0,"peg":13.55},{"tradeDate":"20250620","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4494.87,"high":4512.76,"low":4489.29,"close":4492.54,"change":-7.28,"changePct":-0.16,"tradingVol":1.58019648E10,"tradingValue":2785.32,"consNumber":500.0,"peg":13.54},{"tradeDate":"20250623","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4473.55,"high":4519.99,"low":4473.55,"close":4509.89,"change":17.35,"changePct":0.39,"tradingVol":1.76369509E10,"tradingValue":3035.0,"consNumber":500.0,"peg":13.6},{"tradeDate":"20250624","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4516.53,"high":4576.89,"low":4516.53,"close":4570.19,"change":60.3,"changePct":1.34,"tradingVol":2.20178342E10,"tradingValue":3871.33,"consNumber":500.0,"peg":13.67},{"tradeDate":"20250625","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4574.17,"high":4634.55,"low":4569.68,"close":4631.27,"change":61.08,"changePct":1.34,"tradingVol":2.43656133E10,"tradingValue":4545.71,"consNumber":500.0,"peg":13.81},{"tradeDate":"20250626","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4624.61,"high":4642.11,"low":4613.47,"close":4614.44,"change":-16.82,"changePct":-0.36,"tradingVol":2.27439815E10,"tradingValue":4332.61,"consNumber":500.0,"peg":13.74},{"tradeDate":"20250627","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4622.25,"high":4646.59,"low":4598.61,"close":4601.77,"change":-12.68,"changePct":-0.27,"tradingVol":2.52037631E10,"tradingValue":4418.6,"consNumber":500.0,"peg":13.64},{"tradeDate":"20250630","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4604.57,"high":4634.95,"low":4601.02,"close":4630.45,"change":28.69,"changePct":0.62,"tradingVol":2.17468354E10,"tradingValue":4064.41,"consNumber":500.0,"peg":13.7},{"tradeDate":"20250701","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4630.7,"high":4640.33,"low":4614.74,"close":4636.79,"change":6.34,"changePct":0.14,"tradingVol":1.98887882E10,"tradingValue":3539.76,"consNumber":500.0,"peg":13.74},{"tradeDate":"20250702","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4634.62,"high":4637.93,"low":4615.19,"close":4627.66,"change":-9.13,"changePct":-0.2,"tradingVol":2.10808435E10,"tradingValue":3461.84,"consNumber":500.0,"peg":13.72},{"tradeDate":"20250703","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4633.87,"high":4661.48,"low":4628.12,"close":4656.91,"change":29.25,"changePct":0.63,"tradingVol":1.85896217E10,"tradingValue":3483.77,"consNumber":500.0,"peg":13.76},{"tradeDate":"20250704","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4655.6,"high":4701.58,"low":4642.83,"close":4662.51,"change":5.61,"changePct":0.12,"tradingVol":2.05981856E10,"tradingValue":3791.65,"consNumber":500.0,"peg":13.81},{"tradeDate":"20250707","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4655.59,"high":4658.66,"low":4633.74,"close":4639.96,"change":-22.55,"changePct":-0.48,"tradingVol":1.69013013E10,"tradingValue":2961.78,"consNumber":500.0,"peg":13.76},{"tradeDate":"20250708","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4640.03,"high":4691.44,"low":4640.03,"close":4687.58,"change":47.62,"changePct":1.03,"tradingVol":2.1060712E10,"tradingValue":3862.32,"consNumber":500.0,"peg":13.86},{"tradeDate":"20250709","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4686.97,"high":4706.37,"low":4670.25,"close":4676.05,"change":-11.53,"changePct":-0.25,"tradingVol":2.27714193E10,"tradingValue":3946.07,"consNumber":500.0,"peg":13.85},{"tradeDate":"20250710","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4678.81,"high":4720.42,"low":4675.81,"close":4696.44,"change":20.39,"changePct":0.44,"tradingVol":2.57973564E10,"tradingValue":4293.72,"consNumber":500.0,"peg":13.93},{"tradeDate":"20250711","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4696.09,"high":4756.91,"low":4691.91,"close":4707.08,"change":10.64,"changePct":0.23,"tradingVol":3.1383765E10,"tradingValue":5275.45,"consNumber":500.0,"peg":13.92},{"tradeDate":"20250714","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4714.65,"high":4725.02,"low":4709.78,"close":4709.78,"change":2.7,"changePct":0.06,"tradingVol":2.64051017E10,"tradingValue":4145.21,"consNumber":500.0,"peg":13.95},{"tradeDate":"20250715","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4714.65,"high":4739.16,"low":4685.45,"close":4717.89,"change":8.11,"changePct":0.17,"tradingVol":2.62910796E10,"tradingValue":4674.29,"consNumber":500.0,"peg":13.95},{"tradeDate":"20250716","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4720.21,"high":4735.13,"low":4693.78,"close":4707.35,"change":-10.54,"changePct":-0.22,"tradingVol":2.20992014E10,"tradingValue":4102.52,"consNumber":500.0,"peg":13.91},{"tradeDate":"20250717","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4705.23,"high":4749.83,"low":4705.23,"close":4749.74,"change":42.38,"changePct":0.9,"tradingVol":2.31651097E10,"tradingValue":4526.98,"consNumber":500.0,"peg":13.97},{"tradeDate":"20250718","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4756.31,"high":4780.61,"low":4752.43,"close":4773.24,"change":23.5,"changePct":0.49,"tradingVol":2.5712606E10,"tradingValue":4821.23,"consNumber":500.0,"peg":14.05},{"tradeDate":"20250721","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4788.65,"high":4809.26,"low":4780.24,"close":4808.62,"change":35.38,"changePct":0.74,"tradingVol":3.15044666E10,"tradingValue":5110.65,"consNumber":500.0,"peg":14.14},{"tradeDate":"20250722","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4810.45,"high":4849.51,"low":4793.56,"close":4849.17,"change":40.55,"changePct":0.84,"tradingVol":3.56859321E10,"tradingValue":6017.05,"consNumber":500.0,"peg":14.24},{"tradeDate":"20250723","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4858.34,"high":4885.3,"low":4837.96,"close":4844.33,"change":-4.84,"changePct":-0.1,"tradingVol":3.81570292E10,"tradingValue":5915.36,"consNumber":500.0,"peg":14.25},{"tradeDate":"20250724","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4842.76,"high":4888.72,"low":4839.99,"close":4888.72,"change":44.39,"changePct":0.92,"tradingVol":4.0031618E10,"tradingValue":6116.94,"consNumber":500.0,"peg":14.32},{"tradeDate":"20250725","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4884.99,"high":4892.38,"low":4859.16,"close":4871.12,"change":-17.6,"changePct":-0.36,"tradingVol":3.68087317E10,"tradingValue":5703.44,"consNumber":500.0,"peg":14.25},{"tradeDate":"20250728","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4875.23,"high":4890.55,"low":4854.31,"close":4885.77,"change":14.66,"changePct":0.3,"tradingVol":3.10345841E10,"tradingValue":5666.26,"consNumber":500.0,"peg":14.27},{"tradeDate":"20250729","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4881.75,"high":4911.03,"low":4865.62,"close":4910.19,"change":24.42,"changePct":0.5,"tradingVol":3.1187533E10,"tradingValue":5720.65,"consNumber":500.0,"peg":14.08},{"tradeDate":"20250730","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4905.01,"high":4942.27,"low":4869.57,"close":4899.2,"change":-10.99,"changePct":-0.22,"tradingVol":3.3598195E10,"tradingValue":5958.3,"consNumber":500.0,"peg":14.09},{"tradeDate":"20250731","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4889.25,"high":4889.25,"low":4799.24,"close":4813.39,"change":-85.81,"changePct":-1.75,"tradingVol":3.60990017E10,"tradingValue":6456.33,"consNumber":500.0,"peg":13.88},{"tradeDate":"20250801","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4807.41,"high":4826.84,"low":4771.45,"close":4792.42,"change":-20.97,"changePct":-0.44,"tradingVol":2.72182924E10,"tradingValue":4885.61,"consNumber":500.0,"peg":13.81},{"tradeDate":"20250804","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4772.53,"high":4814.07,"low":4772.53,"close":4814.07,"change":21.65,"changePct":0.45,"tradingVol":2.32943201E10,"tradingValue":4248.9,"consNumber":500.0,"peg":13.88},{"tradeDate":"20250805","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4826.1,"high":4848.75,"low":4819.26,"close":4846.51,"change":32.44,"changePct":0.67,"tradingVol":2.44675713E10,"tradingValue":4262.22,"consNumber":500.0,"peg":13.99},{"tradeDate":"20250806","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4843.15,"high":4868.54,"low":4840.72,"close":4866.34,"change":19.83,"changePct":0.41,"tradingVol":2.57887157E10,"tradingValue":4491.25,"consNumber":500.0,"peg":14.04},{"tradeDate":"20250807","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4871.93,"high":4881.34,"low":4837.5,"close":4864.07,"change":-2.27,"changePct":-0.05,"tradingVol":2.85085718E10,"tradingValue":5092.73,"consNumber":500.0,"peg":14.06},{"tradeDate":"20250808","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4856.28,"high":4873.02,"low":4843.05,"close":4852.41,"change":-11.66,"changePct":-0.24,"tradingVol":2.57367755E10,"tradingValue":4488.64,"consNumber":500.0,"peg":14.04},{"tradeDate":"20250811","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4861.1,"high":4899.38,"low":4858.78,"close":4886.84,"change":34.43,"changePct":0.71,"tradingVol":2.75597315E10,"tradingValue":5069.29,"consNumber":500.0,"peg":14.08},{"tradeDate":"20250812","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4886.75,"high":4914.82,"low":4881.34,"close":4907.8,"change":20.96,"changePct":0.43,"tradingVol":2.65131016E10,"tradingValue":5386.65,"consNumber":500.0,"peg":14.16},{"tradeDate":"20250813","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4914.48,"high":4963.38,"low":4914.48,"close":4956.03,"change":48.23,"changePct":0.98,"tradingVol":3.08028699E10,"tradingValue":6349.59,"consNumber":500.0,"peg":14.24},{"tradeDate":"20250814","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4959.54,"high":4995.57,"low":4927.49,"close":4939.05,"change":-16.97,"changePct":-0.34,"tradingVol":3.25253333E10,"tradingValue":6623.22,"consNumber":500.0,"peg":14.22},{"tradeDate":"20250815","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4926.29,"high":4997.99,"low":4925.54,"close":4985.83,"change":46.78,"changePct":0.95,"tradingVol":3.4719002E10,"tradingValue":6753.11,"consNumber":500.0,"peg":14.29},{"tradeDate":"20250818","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5006.35,"high":5075.98,"low":4990.63,"close":5038.68,"change":52.85,"changePct":1.06,"tradingVol":4.36902991E10,"tradingValue":8613.27,"consNumber":500.0,"peg":14.42},{"tradeDate":"20250819","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5040.91,"high":5068.26,"low":5006.36,"close":5016.82,"change":-21.86,"changePct":-0.43,"tradingVol":3.73048402E10,"tradingValue":7641.19,"consNumber":500.0,"peg":14.39},{"tradeDate":"20250820","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":4999.36,"high":5075.49,"low":4977.97,"close":5075.22,"change":58.39,"changePct":1.16,"tradingVol":3.79709092E10,"tradingValue":7452.03,"consNumber":500.0,"peg":14.55},{"tradeDate":"20250821","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5087.93,"high":5116.13,"low":5070.32,"close":5089.34,"change":14.12,"changePct":0.28,"tradingVol":3.78521351E10,"tradingValue":7516.04,"consNumber":500.0,"peg":14.62},{"tradeDate":"20250822","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5089.73,"high":5199.05,"low":5089.73,"close":5198.91,"change":109.58,"changePct":2.15,"tradingVol":4.02671333E10,"tradingValue":8797.31,"consNumber":500.0,"peg":14.87},{"tradeDate":"20250825","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5246.93,"high":5316.3,"low":5232.8,"close":5311.73,"change":112.82,"changePct":2.17,"tradingVol":5.15279117E10,"tradingValue":11053.43,"consNumber":500.0,"peg":15.14},{"tradeDate":"20250826","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5293.46,"high":5334.86,"low":5275.45,"close":5304.51,"change":-7.22,"changePct":-0.14,"tradingVol":4.25504411E10,"tradingValue":8967.33,"consNumber":500.0,"peg":15.11},{"tradeDate":"20250827","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5312.21,"high":5367.36,"low":5227.98,"close":5227.98,"change":-76.53,"changePct":-1.44,"tradingVol":5.02657786E10,"tradingValue":10944.78,"consNumber":500.0,"peg":14.87},{"tradeDate":"20250828","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5220.86,"high":5328.64,"low":5198.02,"close":5327.88,"change":99.9,"changePct":1.91,"tradingVol":4.51476844E10,"tradingValue":10295.46,"consNumber":500.0,"peg":15.08},{"tradeDate":"20250829","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5324.09,"high":5399.82,"low":5314.52,"close":5372.76,"change":44.88,"changePct":0.84,"tradingVol":4.72222366E10,"tradingValue":10922.72,"consNumber":500.0,"peg":15.18},{"tradeDate":"20250901","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5401.46,"high":5420.69,"low":5365.55,"close":5418.52,"change":45.76,"changePct":0.85,"tradingVol":4.4806133E10,"tradingValue":10574.72,"consNumber":500.0,"peg":15.74},{"tradeDate":"20250902","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5417.21,"high":5441.69,"low":5315.06,"close":5358.44,"change":-60.08,"changePct":-1.11,"tradingVol":4.44906193E10,"tradingValue":10772.66,"consNumber":500.0,"peg":15.68},{"tradeDate":"20250903","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5373.92,"high":5387.19,"low":5288.33,"close":5323.49,"change":-34.95,"changePct":-0.65,"tradingVol":3.80054808E10,"tradingValue":9059.86,"consNumber":500.0,"peg":15.55},{"tradeDate":"20250904","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5327.19,"high":5335.04,"low":5141.27,"close":5192.02,"change":-131.47,"changePct":-2.47,"tradingVol":4.34309506E10,"tradingValue":10350.84,"consNumber":500.0,"peg":15.29},{"tradeDate":"20250905","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5194.33,"high":5339.27,"low":5178.46,"close":5333.07,"change":141.06,"changePct":2.72,"tradingVol":3.73565829E10,"tradingValue":9220.43,"consNumber":500.0,"peg":15.54},{"tradeDate":"20250908","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5347.12,"high":5365.87,"low":5311.59,"close":5358.7,"change":25.63,"changePct":0.48,"tradingVol":3.92918278E10,"tradingValue":9574.51,"consNumber":500.0,"peg":15.6},{"tradeDate":"20250909","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5333.67,"high":5366.82,"low":5287.66,"close":5314.41,"change":-44.29,"changePct":-0.83,"tradingVol":3.5211214E10,"tradingValue":8109.19,"consNumber":500.0,"peg":15.51},{"tradeDate":"20250910","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5310.82,"high":5351.4,"low":5279.63,"close":5325.81,"change":11.4,"changePct":0.21,"tradingVol":3.09892295E10,"tradingValue":7546.92,"consNumber":500.0,"peg":15.53},{"tradeDate":"20250911","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5317.67,"high":5454.27,"low":5298.28,"close":5454.27,"change":128.47,"changePct":2.41,"tradingVol":3.70795465E10,"tradingValue":9543.89,"consNumber":500.0,"peg":15.83},{"tradeDate":"20250912","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5449.17,"high":5477.87,"low":5428.24,"close":5432.21,"change":-22.06,"changePct":-0.4,"tradingVol":3.958627E10,"tradingValue":9655.44,"consNumber":500.0,"peg":15.76},{"tradeDate":"20250915","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5450.6,"high":5487.09,"low":5436.93,"close":5448.41,"change":16.2,"changePct":0.3,"tradingVol":3.44738962E10,"tradingValue":8581.72,"consNumber":500.0,"peg":15.79},{"tradeDate":"20250916","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5459.35,"high":5474.66,"low":5400.78,"close":5449.98,"change":1.57,"changePct":0.03,"tradingVol":3.58356887E10,"tradingValue":8446.97,"consNumber":500.0,"peg":15.76},{"tradeDate":"20250917","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5444.27,"high":5494.84,"low":5426.8,"close":5492.41,"change":42.43,"changePct":0.78,"tradingVol":3.64157187E10,"tradingValue":8411.7,"consNumber":500.0,"peg":15.85},{"tradeDate":"20250918","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5485.65,"high":5529.97,"low":5376.73,"close":5433.76,"change":-58.65,"changePct":-1.07,"tradingVol":4.78895844E10,"tradingValue":11635.27,"consNumber":500.0,"peg":15.64},{"tradeDate":"20250919","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5434.93,"high":5474.65,"low":5419.33,"close":5433.29,"change":-0.47,"changePct":-0.01,"tradingVol":3.47532543E10,"tradingValue":8556.01,"consNumber":500.0,"peg":15.62},{"tradeDate":"20250922","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5446.4,"high":5457.6,"low":5409.52,"close":5457.29,"change":24.0,"changePct":0.44,"tradingVol":3.21147982E10,"tradingValue":7936.33,"consNumber":500.0,"peg":15.64},{"tradeDate":"20250923","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5475.48,"high":5499.23,"low":5362.6,"close":5446.02,"change":-11.27,"changePct":-0.21,"tradingVol":3.93958686E10,"tradingValue":9610.67,"consNumber":500.0,"peg":15.66},{"tradeDate":"20250924","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5416.51,"high":5522.63,"low":5413.86,"close":5521.82,"change":75.8,"changePct":1.39,"tradingVol":3.49644452E10,"tradingValue":9056.91,"consNumber":500.0,"peg":15.81},{"tradeDate":"20250925","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5521.41,"high":5588.11,"low":5515.69,"close":5561.13,"change":39.32,"changePct":0.71,"tradingVol":3.66650154E10,"tradingValue":9768.43,"consNumber":500.0,"peg":15.88},{"tradeDate":"20250926","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5539.67,"high":5568.8,"low":5497.73,"close":5497.73,"change":-63.41,"changePct":-1.14,"tradingVol":3.24924077E10,"tradingValue":8599.69,"consNumber":500.0,"peg":15.75},{"tradeDate":"20250929","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5507.29,"high":5604.97,"low":5486.58,"close":5579.03,"change":81.3,"changePct":1.48,"tradingVol":3.52189545E10,"tradingValue":8933.4,"consNumber":500.0,"peg":15.93},{"tradeDate":"20250930","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5593.61,"high":5626.96,"low":5586.48,"close":5618.71,"change":39.69,"changePct":0.71,"tradingVol":3.4905142E10,"tradingValue":9112.24,"consNumber":500.0,"peg":16.01},{"tradeDate":"20251009","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5652.56,"high":5725.36,"low":5636.58,"close":5708.29,"change":89.57,"changePct":1.59,"tradingVol":4.75615732E10,"tradingValue":11434.77,"consNumber":500.0,"peg":16.24},{"tradeDate":"20251010","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5670.44,"high":5673.44,"low":5558.4,"close":5577.65,"change":-130.63,"changePct":-2.29,"tradingVol":4.24313255E10,"tradingValue":10469.8,"consNumber":500.0,"peg":15.98},{"tradeDate":"20251013","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5407.31,"high":5560.42,"low":5407.31,"close":5550.3,"change":-27.36,"changePct":-0.49,"tradingVol":4.20800211E10,"tradingValue":9505.23,"consNumber":500.0,"peg":15.9},{"tradeDate":"20251014","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5601.32,"high":5607.8,"low":5429.01,"close":5451.59,"change":-98.71,"changePct":-1.78,"tradingVol":4.82030981E10,"tradingValue":10523.76,"consNumber":500.0,"peg":15.75},{"tradeDate":"20251015","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5459.33,"high":5535.51,"low":5431.15,"close":5534.09,"change":82.51,"changePct":1.51,"tradingVol":3.68751297E10,"tradingValue":7949.58,"consNumber":500.0,"peg":15.94},{"tradeDate":"20251016","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5514.36,"high":5573.38,"low":5508.87,"close":5531.79,"change":-2.31,"changePct":-0.04,"tradingVol":3.2385287E10,"tradingValue":7340.61,"consNumber":500.0,"peg":16.0},{"tradeDate":"20251017","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5524.29,"high":5535.44,"low":5387.09,"close":5392.97,"change":-138.82,"changePct":-2.51,"tradingVol":3.35843725E10,"tradingValue":7286.01,"consNumber":500.0,"peg":15.69},{"tradeDate":"20251020","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5449.5,"high":5469.53,"low":5404.08,"close":5427.08,"change":34.11,"changePct":0.63,"tradingVol":2.85594185E10,"tradingValue":6645.51,"consNumber":500.0,"peg":15.79},{"tradeDate":"20251021","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5450.9,"high":5523.82,"low":5439.84,"close":5516.48,"change":89.4,"changePct":1.65,"tradingVol":2.82790487E10,"tradingValue":7098.61,"consNumber":500.0,"peg":16.01},{"tradeDate":"20251022","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5475.94,"high":5510.26,"low":5464.47,"close":5494.74,"change":-21.74,"changePct":-0.39,"tradingVol":2.42937171E10,"tradingValue":5850.75,"consNumber":500.0,"peg":16.02},{"tradeDate":"20251023","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5476.5,"high":5516.93,"low":5424.31,"close":5510.46,"change":15.73,"changePct":0.29,"tradingVol":2.57661533E10,"tradingValue":5599.04,"consNumber":500.0,"peg":16.08},{"tradeDate":"20251024","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5532.52,"high":5586.35,"low":5532.52,"close":5586.35,"change":75.89,"changePct":1.38,"tradingVol":2.75116391E10,"tradingValue":7313.98,"consNumber":500.0,"peg":16.24},{"tradeDate":"20251027","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5639.11,"high":5665.03,"low":5618.89,"close":5658.85,"change":72.49,"changePct":1.3,"tradingVol":3.47462524E10,"tradingValue":9096.26,"consNumber":500.0,"peg":16.43},{"tradeDate":"20251028","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5635.69,"high":5680.5,"low":5610.25,"close":5628.29,"change":-30.56,"changePct":-0.54,"tradingVol":3.03681946E10,"tradingValue":7899.52,"consNumber":500.0,"peg":16.37},{"tradeDate":"20251029","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5638.44,"high":5703.99,"low":5638.3,"close":5703.99,"change":75.7,"changePct":1.34,"tradingVol":3.25113394E10,"tradingValue":8642.64,"consNumber":500.0,"peg":16.5},{"tradeDate":"20251030","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5688.99,"high":5713.42,"low":5646.93,"close":5653.75,"change":-50.24,"changePct":-0.88,"tradingVol":3.81569443E10,"tradingValue":9686.43,"consNumber":500.0,"peg":16.37},{"tradeDate":"20251031","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5644.62,"high":5659.09,"low":5583.72,"close":5583.72,"change":-70.02,"changePct":-1.24,"tradingVol":3.94177555E10,"tradingValue":9284.63,"consNumber":500.0,"peg":16.17},{"tradeDate":"20251103","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5582.68,"high":5594.52,"low":5516.5,"close":5594.41,"change":10.68,"changePct":0.19,"tradingVol":3.54735924E10,"tradingValue":7795.29,"consNumber":500.0,"peg":16.22},{"tradeDate":"20251104","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5587.56,"high":5603.55,"low":5504.75,"close":5535.37,"change":-59.04,"changePct":-1.06,"tradingVol":3.26716583E10,"tradingValue":6894.61,"consNumber":500.0,"peg":16.12},{"tradeDate":"20251105","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5458.63,"high":5567.82,"low":5458.63,"close":5548.07,"change":12.7,"changePct":0.23,"tradingVol":3.02519647E10,"tradingValue":6485.88,"consNumber":500.0,"peg":16.14},{"tradeDate":"20251106","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5565.25,"high":5638.13,"low":5565.25,"close":5633.52,"change":85.45,"changePct":1.54,"tradingVol":3.26295494E10,"tradingValue":7507.95,"consNumber":500.0,"peg":16.35},{"tradeDate":"20251107","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5608.88,"high":5650.18,"low":5594.13,"close":5622.12,"change":-11.4,"changePct":-0.2,"tradingVol":3.12053519E10,"tradingValue":7108.49,"consNumber":500.0,"peg":16.31},{"tradeDate":"20251110","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5640.03,"high":5651.39,"low":5594.77,"close":5635.39,"change":13.27,"changePct":0.24,"tradingVol":3.40272268E10,"tradingValue":8159.6,"consNumber":500.0,"peg":16.37},{"tradeDate":"20251111","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5651.92,"high":5656.86,"low":5582.77,"close":5588.23,"change":-47.16,"changePct":-0.84,"tradingVol":2.84860156E10,"tradingValue":6811.13,"consNumber":500.0,"peg":16.27},{"tradeDate":"20251112","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5574.22,"high":5606.02,"low":5539.37,"close":5574.51,"change":-13.72,"changePct":-0.25,"tradingVol":2.99706401E10,"tradingValue":6741.93,"consNumber":500.0,"peg":16.3},{"tradeDate":"20251113","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5574.02,"high":5655.17,"low":5574.02,"close":5654.44,"change":79.93,"changePct":1.43,"tradingVol":3.07472754E10,"tradingValue":7156.07,"consNumber":500.0,"peg":16.46},{"tradeDate":"20251114","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5603.37,"high":5632.31,"low":5563.4,"close":5563.5,"change":-90.94,"changePct":-1.61,"tradingVol":2.81297145E10,"tradingValue":6268.67,"consNumber":500.0,"peg":16.24},{"tradeDate":"20251117","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5554.86,"high":5566.62,"low":5515.98,"close":5540.11,"change":-23.39,"changePct":-0.42,"tradingVol":2.7801969E10,"tradingValue":6246.59,"consNumber":500.0,"peg":16.13},{"tradeDate":"20251118","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5525.48,"high":5543.98,"low":5475.83,"close":5496.54,"change":-43.57,"changePct":-0.79,"tradingVol":2.94669903E10,"tradingValue":6239.25,"consNumber":500.0,"peg":16.01},{"tradeDate":"20251119","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5495.45,"high":5537.06,"low":5485.83,"close":5512.38,"change":15.85,"changePct":0.29,"tradingVol":2.60459022E10,"tradingValue":5523.89,"consNumber":500.0,"peg":16.11},{"tradeDate":"20251120","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5547.67,"high":5550.04,"low":5470.02,"close":5475.55,"change":-36.83,"changePct":-0.67,"tradingVol":2.60582637E10,"tradingValue":5664.48,"consNumber":500.0,"peg":16.04},{"tradeDate":"20251121","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5404.3,"high":5420.81,"low":5325.99,"close":5325.99,"change":-149.56,"changePct":-2.73,"tradingVol":3.19635217E10,"tradingValue":6565.63,"consNumber":500.0,"peg":15.7},{"tradeDate":"20251124","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5352.08,"high":5359.09,"low":5293.63,"close":5334.31,"change":8.33,"changePct":0.16,"tradingVol":2.73867556E10,"tradingValue":5828.22,"consNumber":500.0,"peg":15.68},{"tradeDate":"20251125","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5370.12,"high":5422.71,"low":5362.25,"close":5392.91,"change":58.6,"changePct":1.1,"tradingVol":2.65014017E10,"tradingValue":5908.59,"consNumber":500.0,"peg":15.83},{"tradeDate":"20251126","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5392.61,"high":5451.79,"low":5384.84,"close":5422.52,"change":29.61,"changePct":0.55,"tradingVol":2.37270947E10,"tradingValue":5896.52,"consNumber":500.0,"peg":15.85},{"tradeDate":"20251127","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5425.47,"high":5478.01,"low":5409.7,"close":5415.93,"change":-6.59,"changePct":-0.12,"tradingVol":2.2173503E10,"tradingValue":5650.29,"consNumber":500.0,"peg":15.87},{"tradeDate":"20251128","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5412.0,"high":5446.15,"low":5393.67,"close":5440.94,"change":25.02,"changePct":0.46,"tradingVol":2.10502707E10,"tradingValue":4850.48,"consNumber":500.0,"peg":15.9},{"tradeDate":"20251201","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5461.41,"high":5505.58,"low":5451.84,"close":5505.28,"change":64.33,"changePct":1.18,"tradingVol":2.75582915E10,"tradingValue":6395.97,"consNumber":500.0,"peg":16.06},{"tradeDate":"20251202","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5497.84,"high":5498.29,"low":5453.88,"close":5471.19,"change":-34.09,"changePct":-0.62,"tradingVol":2.14812603E10,"tradingValue":5016.68,"consNumber":500.0,"peg":16.0},{"tradeDate":"20251203","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5472.5,"high":5490.53,"low":5429.3,"close":5440.62,"change":-30.56,"changePct":-0.56,"tradingVol":2.39925234E10,"tradingValue":5220.87,"consNumber":500.0,"peg":15.92},{"tradeDate":"20251204","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5444.27,"high":5474.93,"low":5419.83,"close":5461.75,"change":21.13,"changePct":0.39,"tradingVol":2.14834237E10,"tradingValue":4924.26,"consNumber":500.0,"peg":15.96},{"tradeDate":"20251205","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5461.84,"high":5522.36,"low":5441.68,"close":5513.75,"change":52.0,"changePct":0.95,"tradingVol":2.5950546E10,"tradingValue":5537.32,"consNumber":500.0,"peg":16.06},{"tradeDate":"20251208","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5523.82,"high":5582.67,"low":5522.41,"close":5561.37,"change":47.61,"changePct":0.86,"tradingVol":2.63057336E10,"tradingValue":6662.31,"consNumber":500.0,"peg":16.15},{"tradeDate":"20251209","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5546.81,"high":5569.85,"low":5513.75,"close":5530.03,"change":-31.33,"changePct":-0.56,"tradingVol":2.44351638E10,"tradingValue":6069.14,"consNumber":500.0,"peg":16.08},{"tradeDate":"20251210","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5518.15,"high":5541.46,"low":5473.38,"close":5532.59,"change":2.56,"changePct":0.05,"tradingVol":2.27155553E10,"tradingValue":5536.42,"consNumber":500.0,"peg":16.04},{"tradeDate":"20251211","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5542.22,"high":5561.29,"low":5482.01,"close":5486.31,"change":-46.28,"changePct":-0.84,"tradingVol":2.41112746E10,"tradingValue":6043.67,"consNumber":500.0,"peg":15.95},{"tradeDate":"20251212","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5495.96,"high":5534.02,"low":5464.25,"close":5530.39,"change":44.08,"changePct":0.8,"tradingVol":2.98413082E10,"tradingValue":7393.61,"consNumber":500.0,"peg":16.02},{"tradeDate":"20251215","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5493.07,"high":5542.39,"low":5489.66,"close":5490.12,"change":-40.27,"changePct":-0.73,"tradingVol":2.45211576E10,"tradingValue":6008.98,"consNumber":500.0,"peg":16.17},{"tradeDate":"20251216","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5478.72,"high":5486.47,"low":5393.82,"close":5414.93,"change":-75.19,"changePct":-1.37,"tradingVol":2.53335592E10,"tradingValue":5697.25,"consNumber":500.0,"peg":15.99},{"tradeDate":"20251217","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5418.03,"high":5537.7,"low":5418.03,"close":5520.78,"change":105.85,"changePct":1.95,"tradingVol":2.59433547E10,"tradingValue":6265.38,"consNumber":500.0,"peg":16.24},{"tradeDate":"20251218","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5487.47,"high":5521.54,"low":5483.49,"close":5486.26,"change":-34.52,"changePct":-0.63,"tradingVol":2.22971167E10,"tradingValue":5356.87,"consNumber":500.0,"peg":15.69},{"tradeDate":"20251219","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5499.08,"high":5542.9,"low":5484.3,"close":5516.17,"change":29.91,"changePct":0.55,"tradingVol":2.49905718E10,"tradingValue":5509.74,"consNumber":500.0,"peg":15.73},{"tradeDate":"20251222","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5543.19,"high":5586.17,"low":5543.19,"close":5580.28,"change":64.11,"changePct":1.16,"tradingVol":2.55289347E10,"tradingValue":6437.8,"consNumber":500.0,"peg":15.87},{"tradeDate":"20251223","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5585.21,"high":5621.37,"low":5572.0,"close":5592.43,"change":12.16,"changePct":0.22,"tradingVol":2.53778264E10,"tradingValue":6322.84,"consNumber":500.0,"peg":15.92},{"tradeDate":"20251224","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5594.94,"high":5628.68,"low":5576.09,"close":5622.52,"change":30.08,"changePct":0.54,"tradingVol":2.409002E10,"tradingValue":6135.54,"consNumber":500.0,"peg":15.96},{"tradeDate":"20251225","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5614.04,"high":5647.79,"low":5601.7,"close":5636.74,"change":14.22,"changePct":0.25,"tradingVol":2.28155487E10,"tradingValue":5995.54,"consNumber":500.0,"peg":15.99},{"tradeDate":"20251226","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5639.7,"high":5689.56,"low":5634.21,"close":5667.82,"change":31.08,"changePct":0.55,"tradingVol":2.76192656E10,"tradingValue":7031.5,"consNumber":500.0,"peg":16.03},{"tradeDate":"20251229","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5670.95,"high":5685.5,"low":5627.2,"close":5640.76,"change":-27.06,"changePct":-0.48,"tradingVol":2.92287839E10,"tradingValue":7209.24,"consNumber":500.0,"peg":16.01},{"tradeDate":"20251230","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5611.88,"high":5678.18,"low":5611.23,"close":5658.69,"change":17.93,"changePct":0.32,"tradingVol":2.84326544E10,"tradingValue":7231.4,"consNumber":500.0,"peg":16.06},{"tradeDate":"20251231","indexCode":"000510","indexNameCnAll":"中证A500指数","indexNameCn":"中证A500","indexNameEnAll":"CSI A500 Index","indexNameEn":"CSI A500","open":5668.07,"high":5681.08,"low":5628.91,"close":5642.82,"change":-15.87,"changePct":-0.28,"tradingVol":2.81815477E10,"tradingValue":6924.95,"consNumber":500.0,"peg":16.04}],"success":true}