潍柴动力股票_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 000338潍柴动力股票上证综合指数比亚迪股票行情太钢不锈股票大族激光股票达实智能股票 000338股票潍柴动力股吧潍柴动力股票股吧 000338潍柴动力股票行情

潍柴动力[000338]

-0.35（-1.97%）

2024-04-30 15:00:00已收盘（北京时间）

今开
17.82
最高
17.90
市盈率

昨收
17.74
最低
17.27
总市值
1517.55亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["17.86","17.72","17.59","17.45","17.31"]},"cyrate":{"o":["0.68%","-0.10%","-0.87%","-1.65%","-2.42%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.82","rise":"0.45%","volumn":"3344.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.86","rise":"0.68%","volumn":"2.40\u4e07","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.75","rise":"0.06%","volumn":"3.07\u4e07","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"3.74\u4e07","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"4.42\u4e07","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"4.82\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"5.20\u4e07","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"5.46\u4e07","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"5.75\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"6.14\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.53","rise":"-1.18%","volumn":"6.97\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"7.82\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.48","rise":"-1.47%","volumn":"8.63\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.43","rise":"-1.75%","volumn":"9.39\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.41","rise":"-1.86%","volumn":"10.30\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.39","rise":"-1.97%","volumn":"11.12\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.37","rise":"-2.09%","volumn":"12.16\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.40","rise":"-1.92%","volumn":"12.72\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.40","rise":"-1.92%","volumn":"13.44\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.44","rise":"-1.69%","volumn":"13.82\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.45","rise":"-1.63%","volumn":"14.65\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.49","rise":"-1.41%","volumn":"15.80\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.48","rise":"-1.47%","volumn":"16.25\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.48","rise":"-1.47%","volumn":"16.55\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.50","rise":"-1.35%","volumn":"17.79\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.49","rise":"-1.41%","volumn":"18.57\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.46","rise":"-1.58%","volumn":"19.17\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.42","rise":"-1.80%","volumn":"19.73\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.31","rise":"-2.42%","volumn":"21.46\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.39","rise":"-1.97%","volumn":"21.92\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.40","rise":"-1.92%","volumn":"22.23\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.37","rise":"-2.09%","volumn":"22.67\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.34","rise":"-2.25%","volumn":"23.40\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.36","rise":"-2.14%","volumn":"23.74\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.37","rise":"-2.09%","volumn":"24.16\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.36","rise":"-2.14%","volumn":"24.42\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.37","rise":"-2.09%","volumn":"24.84\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.33","rise":"-2.31%","volumn":"25.51\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.32","rise":"-2.37%","volumn":"26.24\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.34","rise":"-2.25%","volumn":"26.57\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.37","rise":"-2.09%","volumn":"26.84\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.40","rise":"-1.92%","volumn":"27.11\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.45","rise":"-1.63%","volumn":"27.50\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.43","rise":"-1.75%","volumn":"27.83\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.44","rise":"-1.69%","volumn":"28.09\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.45","rise":"-1.63%","volumn":"28.35\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.49","rise":"-1.41%","volumn":"28.70\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.55","rise":"-1.07%","volumn":"29.19\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.51","rise":"-1.30%","volumn":"29.70\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.55","rise":"-1.07%","volumn":"30.24\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.55","rise":"-1.07%","volumn":"30.55\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.57","rise":"-0.96%","volumn":"30.83\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.58","rise":"-0.90%","volumn":"31.03\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"31.36\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"31.73\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"32.00\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"32.20\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"32.56\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.62","rise":"-0.68%","volumn":"32.74\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"32.82\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.62","rise":"-0.68%","volumn":"32.99\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.59","rise":"-0.85%","volumn":"33.13\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.59","rise":"-0.85%","volumn":"33.22\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.61","rise":"-0.73%","volumn":"33.31\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"33.42\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"33.60\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"33.78\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"33.91\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"34.06\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"34.12\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"34.25\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.17%","volumn":"34.65\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"35.02\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"35.20\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"35.36\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.70","rise":"-0.23%","volumn":"35.53\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"35.67\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"35.76\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"35.82\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"35.99\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"36.29\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"36.55\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.70","rise":"-0.23%","volumn":"36.77\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.72","rise":"-0.11%","volumn":"36.97\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.17%","volumn":"37.09\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.17%","volumn":"37.25\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.70","rise":"-0.23%","volumn":"37.40\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.70","rise":"-0.23%","volumn":"37.50\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"38.97\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"39.20\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"39.39\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"39.61\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"39.81\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"40.07\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"40.30\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"40.46\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"40.63\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"40.80\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.17%","volumn":"40.96\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.17%","volumn":"41.18\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.17%","volumn":"41.25\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.72","rise":"-0.11%","volumn":"41.58\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.75","rise":"0.06%","volumn":"41.77\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.76","rise":"0.11%","volumn":"41.93\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.73","rise":"-0.06%","volumn":"42.22\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.70","rise":"-0.23%","volumn":"42.38\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.72","rise":"-0.11%","volumn":"42.57\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.72","rise":"-0.11%","volumn":"42.71\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.17%","volumn":"42.83\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.17%","volumn":"42.95\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"43.15\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"43.26\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"43.40\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"43.55\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"43.66\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"43.73\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"43.88\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"44.02\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"44.06\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"44.11\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"44.27\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"44.60\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"44.74\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"44.86\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.61","rise":"-0.73%","volumn":"45.07\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.61","rise":"-0.73%","volumn":"45.14\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.61","rise":"-0.73%","volumn":"45.30\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"45.35\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"45.51\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"45.60\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"45.63\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"45.81\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"45.95\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"46.04\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"46.10\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"46.22\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"46.26\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"46.37\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.70","rise":"-0.23%","volumn":"46.63\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"46.83\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"46.89\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"47.01\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"47.10\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"47.24\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.69","rise":"-0.28%","volumn":"47.35\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"47.47\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"47.52\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"47.72\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"47.82\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"47.98\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"48.13\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.34%","volumn":"48.19\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"48.36\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.66","rise":"-0.45%","volumn":"48.46\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"48.54\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.39%","volumn":"48.66\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"48.91\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.62","rise":"-0.68%","volumn":"48.99\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"49.12\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.62","rise":"-0.68%","volumn":"49.20\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"49.29\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.62","rise":"-0.68%","volumn":"49.40\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"49.48\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"49.57\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"49.67\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"49.79\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"49.88\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"49.95\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"50.02\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"50.05\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"50.09\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"50.18\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"50.26\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.65","rise":"-0.51%","volumn":"50.38\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"50.44\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"50.55\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"50.64\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.62","rise":"-0.68%","volumn":"50.68\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"50.80\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"50.83\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.64","rise":"-0.56%","volumn":"50.88\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"50.96\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"51.03\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"51.07\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"51.21\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"51.36\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.63","rise":"-0.62%","volumn":"51.45\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.62","rise":"-0.68%","volumn":"51.63\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.60","rise":"-0.79%","volumn":"51.80\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.59","rise":"-0.85%","volumn":"52.15\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.59","rise":"-0.85%","volumn":"52.46\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.59","rise":"-0.85%","volumn":"52.67\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.58","rise":"-0.90%","volumn":"52.73\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.58","rise":"-0.90%","volumn":"52.82\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.58","rise":"-0.90%","volumn":"52.90\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.58","rise":"-0.90%","volumn":"53.00\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.58","rise":"-0.90%","volumn":"53.20\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.56","rise":"-1.01%","volumn":"53.39\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.56","rise":"-1.01%","volumn":"53.57\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.55","rise":"-1.07%","volumn":"53.68\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.54","rise":"-1.13%","volumn":"53.90\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.54","rise":"-1.13%","volumn":"54.13\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.54","rise":"-1.13%","volumn":"54.38\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.54","rise":"-1.13%","volumn":"54.48\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"54.70\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.51","rise":"-1.30%","volumn":"54.93\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"55.11\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"55.18\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"55.26\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"55.46\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"55.58\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.51","rise":"-1.30%","volumn":"55.73\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.50","rise":"-1.35%","volumn":"55.91\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.51","rise":"-1.30%","volumn":"56.05\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.51","rise":"-1.30%","volumn":"56.46\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"56.63\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"56.76\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"57.08\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.53","rise":"-1.18%","volumn":"57.25\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.51","rise":"-1.30%","volumn":"57.55\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.51","rise":"-1.30%","volumn":"57.70\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.24%","volumn":"57.89\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.50","rise":"-1.35%","volumn":"58.15\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.48","rise":"-1.47%","volumn":"58.68\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.48","rise":"-1.47%","volumn":"59.11\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.47","rise":"-1.52%","volumn":"59.42\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.46","rise":"-1.58%","volumn":"59.76\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.47","rise":"-1.52%","volumn":"60.16\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.46","rise":"-1.58%","volumn":"60.50\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.46","rise":"-1.58%","volumn":"60.81\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.45","rise":"-1.63%","volumn":"61.52\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.41","rise":"-1.86%","volumn":"62.21\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.42","rise":"-1.80%","volumn":"62.86\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.39","rise":"-1.97%","volumn":"63.44\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.37","rise":"-2.09%","volumn":"64.07\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.37","rise":"-2.09%","volumn":"64.95\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.38","rise":"-2.03%","volumn":"65.61\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.40","rise":"-1.92%","volumn":"66.25\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.39","rise":"-1.97%","volumn":"66.25\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.39","rise":"-1.97%","volumn":"66.25\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.39","rise":"-1.97%","volumn":"67.86\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["17.94","17.81","17.69","17.56","17.43"]},"cyrate":{"o":["0.39%","-0.32%","-1.04%","-1.75%","-2.46%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.87","rise":"0","volumn":"4.24\u4e07","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.89","rise":"0.11%","volumn":"2.85\u4e07","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.94","rise":"0.39%","volumn":"2.17\u4e07","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.85","rise":"-0.11%","volumn":"1.91\u4e07","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.90","rise":"0.17%","volumn":"1.82\u4e07","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.87","rise":"0.00%","volumn":"1.33\u4e07","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.82","rise":"-0.28%","volumn":"2.28\u4e07","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.83","rise":"-0.22%","volumn":"3.54\u4e07","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.75","rise":"-0.67%","volumn":"1.83\u4e07","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.78","rise":"-0.50%","volumn":"1.26\u4e07","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.73","rise":"-0.78%","volumn":"1.91\u4e07","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.67","rise":"-1.12%","volumn":"1.91\u4e07","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.72","rise":"-0.84%","volumn":"2.48\u4e07","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.72","rise":"-0.84%","volumn":"6296.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.78","rise":"-0.50%","volumn":"8526.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.85","rise":"-0.11%","volumn":"1.31\u4e07","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.79","rise":"-0.45%","volumn":"1.00\u4e07","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.75","rise":"-0.67%","volumn":"1.07\u4e07","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.82","rise":"-0.28%","volumn":"1.41\u4e07","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.73","rise":"-0.78%","volumn":"1.21\u4e07","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.73","rise":"-0.78%","volumn":"6323.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.06%","volumn":"1.27\u4e07","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.69","rise":"-1.01%","volumn":"1.18\u4e07","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.69","rise":"-1.01%","volumn":"9399.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.63","rise":"-1.34%","volumn":"1.08\u4e07","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.64","rise":"-1.29%","volumn":"7261.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.63","rise":"-1.34%","volumn":"7938.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.64","rise":"-1.29%","volumn":"7569.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.62","rise":"-1.40%","volumn":"1.30\u4e07","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.60","rise":"-1.51%","volumn":"5519.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.63","rise":"-1.34%","volumn":"9269.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.59","rise":"-1.57%","volumn":"1.37\u4e07","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.54","rise":"-1.85%","volumn":"1.23\u4e07","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.56","rise":"-1.73%","volumn":"1.30\u4e07","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.50","rise":"-2.07%","volumn":"1.52\u4e07","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.48","rise":"-2.18%","volumn":"3.68\u4e07","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.96%","volumn":"1.43\u4e07","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.54","rise":"-1.85%","volumn":"9015.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.48","rise":"-2.18%","volumn":"1.37\u4e07","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.54","rise":"-1.85%","volumn":"1.29\u4e07","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.53","rise":"-1.90%","volumn":"9997.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.96%","volumn":"1.23\u4e07","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.60","rise":"-1.51%","volumn":"1.16\u4e07","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.56","rise":"-1.73%","volumn":"1.52\u4e07","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.52","rise":"-1.96%","volumn":"2.14\u4e07","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.51","rise":"-2.01%","volumn":"1.46\u4e07","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.50","rise":"-2.07%","volumn":"2.16\u4e07","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.53","rise":"-1.90%","volumn":"3.15\u4e07","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.44","rise":"-2.41%","volumn":"5.11\u4e07","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.50","rise":"-2.07%","volumn":"1.81\u4e07","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.50","rise":"-2.07%","volumn":"1.17\u4e07","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.52","rise":"-1.96%","volumn":"1.39\u4e07","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.60","rise":"-1.51%","volumn":"1.01\u4e07","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.61","rise":"-1.45%","volumn":"1.39\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.78","rise":"-0.50%","volumn":"2.29\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.65","rise":"-1.23%","volumn":"1.57\u4e07","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.65","rise":"-1.23%","volumn":"1.37\u4e07","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.64","rise":"-1.29%","volumn":"1.48\u4e07","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.70","rise":"-0.95%","volumn":"1.33\u4e07","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.69","rise":"-1.01%","volumn":"7568.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.70","rise":"-0.95%","volumn":"1.02\u4e07","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.68","rise":"-1.06%","volumn":"1.09\u4e07","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.73","rise":"-0.78%","volumn":"6740.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.74","rise":"-0.73%","volumn":"6970.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.76","rise":"-0.62%","volumn":"1.18\u4e07","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.77","rise":"-0.56%","volumn":"4465.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.74","rise":"-0.73%","volumn":"7987.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.70","rise":"-0.95%","volumn":"8490.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.71","rise":"-0.90%","volumn":"8077.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.66","rise":"-1.18%","volumn":"4719.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.70","rise":"-0.95%","volumn":"8056.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.71","rise":"-0.90%","volumn":"2852.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.80","rise":"-0.39%","volumn":"1.25\u4e07","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.76","rise":"-0.62%","volumn":"7162.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.77","rise":"-0.56%","volumn":"3196.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.78","rise":"-0.50%","volumn":"3375.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.75","rise":"-0.67%","volumn":"4716.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.73","rise":"-0.78%","volumn":"6353.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.75","rise":"-0.67%","volumn":"3282.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.76","rise":"-0.62%","volumn":"3405.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.81","rise":"-0.34%","volumn":"4284.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.76","rise":"-0.62%","volumn":"9655.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.77","rise":"-0.56%","volumn":"7271.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.77","rise":"-0.56%","volumn":"3699.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.78","rise":"-0.50%","volumn":"4672.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.78","rise":"-0.50%","volumn":"6743.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.74","rise":"-0.73%","volumn":"1.17\u4e07","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.75","rise":"-0.67%","volumn":"3537.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.75","rise":"-0.67%","volumn":"3114.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.74","rise":"-0.73%","volumn":"6440.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.77","rise":"-0.56%","volumn":"4947.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.80","rise":"-0.39%","volumn":"6253.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.80","rise":"-0.39%","volumn":"4855.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.78","rise":"-0.50%","volumn":"6531.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.77","rise":"-0.56%","volumn":"6272.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.79","rise":"-0.45%","volumn":"7837.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.65","rise":"-1.23%","volumn":"2.07\u4e07","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.58","rise":"-1.62%","volumn":"2.05\u4e07","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.56","rise":"-1.73%","volumn":"1.38\u4e07","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.53","rise":"-1.90%","volumn":"6254.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.62","rise":"-1.40%","volumn":"7088.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.58","rise":"-1.62%","volumn":"6691.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.62","rise":"-1.40%","volumn":"6393.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.58","rise":"-1.62%","volumn":"5701.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.65","rise":"-1.23%","volumn":"3821.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.66","rise":"-1.18%","volumn":"4392.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.63","rise":"-1.34%","volumn":"3583.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.65","rise":"-1.23%","volumn":"3209.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.65","rise":"-1.23%","volumn":"4590.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.62","rise":"-1.40%","volumn":"3622.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.60","rise":"-1.51%","volumn":"5517.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.60","rise":"-1.51%","volumn":"5832.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.60","rise":"-1.51%","volumn":"2596.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.64","rise":"-1.29%","volumn":"2410.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.68","rise":"-1.06%","volumn":"3019.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.62","rise":"-1.40%","volumn":"2276.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.61","rise":"-1.45%","volumn":"3166.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.61","rise":"-1.45%","volumn":"2079.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.57","rise":"-1.68%","volumn":"5415.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.57","rise":"-1.68%","volumn":"2740.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.54","rise":"-1.85%","volumn":"7200.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.52","rise":"-1.96%","volumn":"3676.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.52","rise":"-1.96%","volumn":"6368.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.54","rise":"-1.85%","volumn":"3879.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.56","rise":"-1.73%","volumn":"2427.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.57","rise":"-1.68%","volumn":"1608.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.54","rise":"-1.85%","volumn":"5018.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.52","rise":"-1.96%","volumn":"4002.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.52","rise":"-1.96%","volumn":"3609.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.53","rise":"-1.90%","volumn":"6471.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.50","rise":"-2.07%","volumn":"9946.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.51","rise":"-2.01%","volumn":"1.37\u4e07","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.50","rise":"-2.07%","volumn":"3127.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.49","rise":"-2.13%","volumn":"4161.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.49","rise":"-2.13%","volumn":"4378.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.48","rise":"-2.18%","volumn":"3676.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.49","rise":"-2.13%","volumn":"6158.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.52","rise":"-1.96%","volumn":"2962.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.54","rise":"-1.85%","volumn":"5176.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.57","rise":"-1.68%","volumn":"3800.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.58","rise":"-1.62%","volumn":"6711.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.53","rise":"-1.90%","volumn":"7549.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.50","rise":"-2.07%","volumn":"9755.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.54","rise":"-1.85%","volumn":"9586.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.60","rise":"-1.51%","volumn":"2.89\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.50","rise":"-2.07%","volumn":"1.39\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.47","rise":"-2.24%","volumn":"2.90\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.51","rise":"-2.01%","volumn":"1.84\u4e07","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.43","rise":"-2.46%","volumn":"2.03\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.44","rise":"-2.41%","volumn":"1.10\u4e07","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.43","rise":"-2.46%","volumn":"1.65\u4e07","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.53","rise":"-1.90%","volumn":"1.20\u4e07","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.51","rise":"-2.01%","volumn":"9485.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.46","rise":"-2.29%","volumn":"9427.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.44","rise":"-2.41%","volumn":"7540.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.43","rise":"-2.46%","volumn":"7836.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.54","rise":"-1.85%","volumn":"7346.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.56","rise":"-1.73%","volumn":"7346.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.57","rise":"-1.68%","volumn":"8426.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.50","rise":"-2.07%","volumn":"7243.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.52","rise":"-1.96%","volumn":"6803.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.48","rise":"-2.18%","volumn":"1.23\u4e07","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.47","rise":"-2.24%","volumn":"5225.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.50","rise":"-2.07%","volumn":"6021.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.56","rise":"-1.73%","volumn":"5830.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.57","rise":"-1.68%","volumn":"8426.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.54","rise":"-1.85%","volumn":"3274.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.53","rise":"-1.90%","volumn":"5665.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.55","rise":"-1.79%","volumn":"1.03\u4e07","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.55","rise":"-1.79%","volumn":"6628.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.54","rise":"-1.85%","volumn":"1.04\u4e07","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.55","rise":"-1.79%","volumn":"7643.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.54","rise":"-1.85%","volumn":"6140.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.56","rise":"-1.73%","volumn":"7249.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.55","rise":"-1.79%","volumn":"1.07\u4e07","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.53","rise":"-1.90%","volumn":"1.26\u4e07","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.60","rise":"-1.51%","volumn":"7117.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.63","rise":"-1.34%","volumn":"1.15\u4e07","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.58","rise":"-1.62%","volumn":"8200.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.59","rise":"-1.57%","volumn":"3861.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.61","rise":"-1.45%","volumn":"5715.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.58","rise":"-1.62%","volumn":"9364.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.59","rise":"-1.57%","volumn":"8149.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.57","rise":"-1.68%","volumn":"9524.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.64","rise":"-1.29%","volumn":"7556.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.66","rise":"-1.18%","volumn":"6528.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.66","rise":"-1.18%","volumn":"5222.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.63","rise":"-1.34%","volumn":"4294.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.64","rise":"-1.29%","volumn":"3902.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.62","rise":"-1.40%","volumn":"6151.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.64","rise":"-1.29%","volumn":"8415.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.66","rise":"-1.18%","volumn":"8006.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.62","rise":"-1.40%","volumn":"3.29\u4e07","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.55","rise":"-1.79%","volumn":"1.56\u4e07","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.46","rise":"-2.29%","volumn":"2.58\u4e07","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.45","rise":"-2.35%","volumn":"2.34\u4e07","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.61","rise":"-1.45%","volumn":"1.82\u4e07","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.62","rise":"-1.40%","volumn":"1.75\u4e07","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.63","rise":"-1.34%","volumn":"1.10\u4e07","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.62","rise":"-1.40%","volumn":"1.72\u4e07","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.63","rise":"-1.34%","volumn":"1.41\u4e07","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.67","rise":"-1.12%","volumn":"1.21\u4e07","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.64","rise":"-1.29%","volumn":"1.63\u4e07","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.60","rise":"-1.51%","volumn":"1.71\u4e07","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.72","rise":"-0.84%","volumn":"1.30\u4e07","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.73","rise":"-0.78%","volumn":"6917.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.72","rise":"-0.84%","volumn":"1.06\u4e07","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.76","rise":"-0.62%","volumn":"8912.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.76","rise":"-0.62%","volumn":"8515.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.72","rise":"-0.84%","volumn":"5704.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.73","rise":"-0.78%","volumn":"6486.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.68","rise":"-1.06%","volumn":"9553.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.71","rise":"-0.90%","volumn":"1.61\u4e07","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.76","rise":"-0.62%","volumn":"1.15\u4e07","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.79","rise":"-0.45%","volumn":"5347.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.78","rise":"-0.50%","volumn":"9861.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.82","rise":"-0.28%","volumn":"8695.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.73","rise":"-0.78%","volumn":"1.66\u4e07","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.76","rise":"-0.62%","volumn":"9806.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.75","rise":"-0.67%","volumn":"8601.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.77","rise":"-0.56%","volumn":"4912.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.79","rise":"-0.45%","volumn":"5652.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.79","rise":"-0.45%","volumn":"4590.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.79","rise":"-0.45%","volumn":"7936.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.76","rise":"-0.62%","volumn":"8223.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.78","rise":"-0.50%","volumn":"4326.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.76","rise":"-0.62%","volumn":"5644.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.78","rise":"-0.50%","volumn":"6689.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.75","rise":"-0.67%","volumn":"7827.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.75","rise":"-0.67%","volumn":"8757.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.79","rise":"-0.45%","volumn":"1.02\u4e07","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.82","rise":"-0.28%","volumn":"1.20\u4e07","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.81","rise":"-0.34%","volumn":"1.04\u4e07","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.82","rise":"-0.28%","volumn":"9903.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.80","rise":"-0.39%","volumn":"1.03\u4e07","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.78","rise":"-0.50%","volumn":"6052.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.74","rise":"-0.73%","volumn":"8374.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.74","rise":"-0.73%","volumn":"7077.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.72","rise":"-0.84%","volumn":"9962.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.74","rise":"-0.73%","volumn":"1.38\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/29","2024\/04\/29"]},"cy":{"o":["18.49","18.04","17.59","17.14","16.69"]},"cyrate":{"o":["10.78%","8.81%","6.83%","4.85%","2.88%"]},"p":[{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.69","rise":"0","volumn":"43.97\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.17","rise":"2.88%","volumn":"71.50\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.78","rise":"6.53%","volumn":"82.87\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.77","rise":"6.47%","volumn":"43.01\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.75","rise":"6.35%","volumn":"42.02\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.52","rise":"4.97%","volumn":"48.93\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.55","rise":"5.15%","volumn":"25.04\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.90","rise":"7.25%","volumn":"52.26\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.90","rise":"7.25%","volumn":"33.44\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.39","rise":"10.19%","volumn":"71.84\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.16","rise":"8.81%","volumn":"57.61\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.49","rise":"10.78%","volumn":"49.70\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.39","rise":"10.19%","volumn":"47.25\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.49","rise":"10.78%","volumn":"32.99\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.16","rise":"8.81%","volumn":"73.53\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.53","rise":"5.03%","volumn":"75.06\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.79","rise":"6.59%","volumn":"43.98\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.54","rise":"5.09%","volumn":"28.03\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.66","rise":"5.81%","volumn":"45.36\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.74","rise":"6.29%","volumn":"54.00\u4e07","time":"04\/29"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/05","2024\/04\/29"]},"cy":{"o":["18.49","16.66","14.83","12.99","11.16"]},"cyrate":{"o":["48.86%","34.11%","19.36%","4.61%","-10.14%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"12.42","rise":"0","volumn":"144.70\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"12.63","rise":"1.69%","volumn":"97.75\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"12.24","rise":"-1.45%","volumn":"79.70\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"12.32","rise":"-0.81%","volumn":"76.18\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"12.16","rise":"-2.09%","volumn":"34.68\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"11.80","rise":"-4.99%","volumn":"50.05\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"12.15","rise":"-2.17%","volumn":"53.36\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"12.02","rise":"-3.22%","volumn":"33.35\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"11.95","rise":"-3.78%","volumn":"32.89\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"11.88","rise":"-4.35%","volumn":"31.41\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"11.70","rise":"-5.80%","volumn":"31.86\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"11.66","rise":"-6.12%","volumn":"29.56\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"11.55","rise":"-7.00%","volumn":"25.25\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"11.38","rise":"-8.37%","volumn":"34.97\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"11.29","rise":"-9.10%","volumn":"30.53\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"11.39","rise":"-8.29%","volumn":"23.11\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"11.18","rise":"-9.98%","volumn":"31.76\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"11.24","rise":"-9.50%","volumn":"27.23\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"11.18","rise":"-9.98%","volumn":"38.51\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"11.39","rise":"-8.29%","volumn":"43.25\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"11.50","rise":"-7.41%","volumn":"27.72\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"11.47","rise":"-7.65%","volumn":"30.26\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"11.29","rise":"-9.10%","volumn":"28.77\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.16","rise":"-10.14%","volumn":"19.13\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"11.28","rise":"-9.18%","volumn":"21.03\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"11.44","rise":"-7.89%","volumn":"27.39\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"11.56","rise":"-6.92%","volumn":"38.48\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"11.66","rise":"-6.12%","volumn":"29.73\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"11.68","rise":"-5.96%","volumn":"31.39\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.86","rise":"-4.51%","volumn":"28.72\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.96","rise":"-3.70%","volumn":"30.22\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"11.85","rise":"-4.59%","volumn":"32.51\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"11.74","rise":"-5.47%","volumn":"27.64\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"11.79","rise":"-5.07%","volumn":"32.76\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"11.53","rise":"-7.17%","volumn":"37.67\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"11.92","rise":"-4.03%","volumn":"48.25\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"11.99","rise":"-3.46%","volumn":"39.82\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"12.08","rise":"-2.74%","volumn":"35.40\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"12.08","rise":"-2.74%","volumn":"33.69\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"12.51","rise":"0.72%","volumn":"96.21\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"12.44","rise":"0.16%","volumn":"51.95\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"12.35","rise":"-0.56%","volumn":"39.03\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"12.33","rise":"-0.72%","volumn":"43.75\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"12.27","rise":"-1.21%","volumn":"26.42\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"12.35","rise":"-0.56%","volumn":"37.21\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"12.48","rise":"0.48%","volumn":"36.96\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"12.28","rise":"-1.13%","volumn":"48.16\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"12.28","rise":"-1.13%","volumn":"33.81\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"12.24","rise":"-1.45%","volumn":"33.32\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"12.28","rise":"-1.13%","volumn":"25.10\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"12.34","rise":"-0.64%","volumn":"32.00\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"12.37","rise":"-0.40%","volumn":"22.16\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"12.22","rise":"-1.61%","volumn":"26.63\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.17","rise":"-2.01%","volumn":"22.56\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"12.19","rise":"-1.85%","volumn":"18.76\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"12.43","rise":"0.08%","volumn":"41.57\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"12.18","rise":"-1.93%","volumn":"34.83\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.14","rise":"-2.25%","volumn":"20.41\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.55","rise":"1.05%","volumn":"60.95\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.82","rise":"3.22%","volumn":"73.50\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.62","rise":"1.61%","volumn":"39.67\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.62","rise":"1.61%","volumn":"25.52\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.58","rise":"1.29%","volumn":"23.72\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.62","rise":"1.61%","volumn":"28.48\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.61","rise":"1.53%","volumn":"21.03\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.45","rise":"0.24%","volumn":"22.05\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.40","rise":"-0.16%","volumn":"21.87\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.41","rise":"-0.08%","volumn":"26.45\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.92","rise":"-4.03%","volumn":"56.77\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.86","rise":"-4.51%","volumn":"31.95\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.80","rise":"-4.99%","volumn":"22.27\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.73","rise":"-5.56%","volumn":"20.19\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.88","rise":"-4.35%","volumn":"21.15\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.72","rise":"-5.64%","volumn":"17.17\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.54","rise":"-7.08%","volumn":"22.22\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.58","rise":"-6.76%","volumn":"25.87\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.43","rise":"-7.97%","volumn":"16.98\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.43","rise":"-7.97%","volumn":"19.34\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.39","rise":"-8.32%","volumn":"22.02\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.68","rise":"-5.99%","volumn":"49.42\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"11.64","rise":"-6.31%","volumn":"47.75\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.57","rise":"-6.88%","volumn":"29.08\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.58","rise":"-6.80%","volumn":"37.86\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.87","rise":"-4.46%","volumn":"43.79\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.38","rise":"-0.35%","volumn":"72.03\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"12.33","rise":"-0.76%","volumn":"33.93\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"12.17","rise":"-2.05%","volumn":"24.88\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"12.05","rise":"-3.01%","volumn":"24.17\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"11.81","rise":"-4.94%","volumn":"30.09\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"12.08","rise":"-2.77%","volumn":"29.36\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.77%","volumn":"21.32\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.94","rise":"-3.90%","volumn":"19.67\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.90","rise":"-4.22%","volumn":"19.27\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.89","rise":"-4.30%","volumn":"25.68\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.98","rise":"-3.57%","volumn":"19.46\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"12.02","rise":"-3.25%","volumn":"20.60\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.01","rise":"-3.33%","volumn":"16.80\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.86","rise":"-4.54%","volumn":"22.96\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.13","rise":"-2.37%","volumn":"44.93\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"12.32","rise":"-0.84%","volumn":"58.46\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"12.51","rise":"0.69%","volumn":"62.56\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"12.39","rise":"-0.27%","volumn":"32.49\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"12.31","rise":"-0.92%","volumn":"26.18\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"12.44","rise":"0.13%","volumn":"41.96\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.33","rise":"-0.76%","volumn":"26.72\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.46","rise":"0.29%","volumn":"29.50\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.59","rise":"1.34%","volumn":"32.85\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.60","rise":"1.42%","volumn":"28.37\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.19","rise":"6.17%","volumn":"153.53\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.14","rise":"5.76%","volumn":"72.47\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.12","rise":"5.60%","volumn":"70.82\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"12.96","rise":"4.32%","volumn":"64.88\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.87","rise":"3.59%","volumn":"48.74\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.78","rise":"2.87%","volumn":"45.50\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.77","rise":"2.79%","volumn":"64.67\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.92","rise":"12.04%","volumn":"217.89\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.87","rise":"11.64%","volumn":"100.67\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.90","rise":"11.91%","volumn":"84.87\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.80","rise":"11.10%","volumn":"56.85\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.88","rise":"11.75%","volumn":"61.89\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.06","rise":"13.20%","volumn":"80.02\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.16","rise":"14.00%","volumn":"83.79\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.10","rise":"13.52%","volumn":"43.33\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.12","rise":"13.68%","volumn":"54.92\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.19","rise":"14.24%","volumn":"56.09\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.13","rise":"13.76%","volumn":"39.30\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.14","rise":"13.84%","volumn":"30.58\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.18","rise":"14.16%","volumn":"37.24\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.01","rise":"12.79%","volumn":"47.12\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.02","rise":"12.87%","volumn":"26.19\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"14.43","rise":"16.17%","volumn":"56.46\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.37","rise":"15.69%","volumn":"36.40\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.58","rise":"17.38%","volumn":"47.28\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.78","rise":"18.99%","volumn":"59.52\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.81","rise":"19.23%","volumn":"75.52\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.54","rise":"17.06%","volumn":"48.08\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"14.92","rise":"20.12%","volumn":"43.66\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.88","rise":"19.80%","volumn":"36.94\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"14.99","rise":"20.68%","volumn":"40.10\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.27","rise":"22.94%","volumn":"54.62\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.09","rise":"21.49%","volumn":"40.19\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"14.90","rise":"19.96%","volumn":"52.58\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.90","rise":"11.91%","volumn":"156.50\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.08","rise":"13.36%","volumn":"73.72\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.02","rise":"12.87%","volumn":"43.80\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.10","rise":"13.52%","volumn":"39.17\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.99","rise":"12.63%","volumn":"31.93\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.92","rise":"12.07%","volumn":"37.35\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"13.97","rise":"12.47%","volumn":"36.97\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"14.06","rise":"13.20%","volumn":"28.43\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"13.99","rise":"12.63%","volumn":"28.04\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"13.72","rise":"10.46%","volumn":"39.24\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"13.66","rise":"9.98%","volumn":"31.52\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"13.55","rise":"9.09%","volumn":"35.01\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"13.56","rise":"9.17%","volumn":"33.21\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"13.40","rise":"7.88%","volumn":"23.38\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.46","rise":"8.37%","volumn":"31.85\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"13.47","rise":"8.45%","volumn":"29.16\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"13.73","rise":"10.54%","volumn":"25.97\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.67","rise":"10.06%","volumn":"21.79\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"13.66","rise":"9.98%","volumn":"24.05\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"13.52","rise":"8.85%","volumn":"41.09\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"13.65","rise":"9.90%","volumn":"39.15\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.88","rise":"11.75%","volumn":"49.71\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.01","rise":"12.79%","volumn":"59.94\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.12","rise":"13.68%","volumn":"42.83\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.15","rise":"13.92%","volumn":"51.50\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.98","rise":"12.55%","volumn":"41.25\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.10","rise":"13.52%","volumn":"32.36\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.03","rise":"12.95%","volumn":"31.27\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.10","rise":"13.52%","volumn":"41.24\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.44","rise":"16.26%","volumn":"55.81\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.57","rise":"17.30%","volumn":"47.19\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.96","rise":"20.44%","volumn":"79.10\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.72","rise":"18.51%","volumn":"41.65\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.60","rise":"17.54%","volumn":"67.63\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.30","rise":"15.13%","volumn":"45.96\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.03","rise":"12.95%","volumn":"59.69\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.09","rise":"13.44%","volumn":"45.72\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.70","rise":"18.35%","volumn":"75.53\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.09","rise":"21.49%","volumn":"64.53\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.16","rise":"22.05%","volumn":"47.98\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.02","rise":"20.92%","volumn":"47.26\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.93","rise":"20.20%","volumn":"50.77\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.77","rise":"18.91%","volumn":"43.70\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.03","rise":"21.01%","volumn":"54.23\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.96","rise":"20.44%","volumn":"53.00\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.10","rise":"21.57%","volumn":"87.35\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"15.40","rise":"23.98%","volumn":"79.34\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.47","rise":"24.55%","volumn":"96.72\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"15.72","rise":"26.56%","volumn":"60.98\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"15.78","rise":"27.04%","volumn":"53.09\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.28","rise":"31.07%","volumn":"79.75\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.18","rise":"30.26%","volumn":"63.77\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.44","rise":"32.36%","volumn":"50.72\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.28","rise":"31.07%","volumn":"33.87\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.75","rise":"34.85%","volumn":"78.48\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.68","rise":"34.29%","volumn":"47.72\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.97","rise":"28.57%","volumn":"90.50\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.88","rise":"35.90%","volumn":"81.81\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.33","rise":"31.47%","volumn":"82.46\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.22","rise":"30.59%","volumn":"69.51\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.38","rise":"31.87%","volumn":"59.61\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.43","rise":"32.28%","volumn":"48.49\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.55","rise":"33.24%","volumn":"45.41\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.60","rise":"33.65%","volumn":"36.93\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.33","rise":"31.47%","volumn":"50.77\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.89","rise":"27.93%","volumn":"88.61\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"15.95","rise":"28.41%","volumn":"49.48\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.41","rise":"32.12%","volumn":"73.11\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.42","rise":"32.20%","volumn":"31.82\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.55","rise":"33.24%","volumn":"34.42\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.23","rise":"30.67%","volumn":"55.09\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.14","rise":"29.94%","volumn":"37.27\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.02","rise":"28.98%","volumn":"33.83\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.05","rise":"29.22%","volumn":"34.66\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.27","rise":"30.99%","volumn":"50.83\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.51","rise":"32.92%","volumn":"52.51\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.08","rise":"29.46%","volumn":"39.54\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.31","rise":"31.31%","volumn":"45.78\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.69","rise":"34.37%","volumn":"43.97\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.17","rise":"38.23%","volumn":"71.50\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.78","rise":"43.15%","volumn":"82.87\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.77","rise":"43.06%","volumn":"43.01\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.75","rise":"42.90%","volumn":"42.02\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.52","rise":"41.05%","volumn":"48.93\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.55","rise":"41.29%","volumn":"25.04\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.90","rise":"44.11%","volumn":"52.26\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.90","rise":"44.11%","volumn":"33.44\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.39","rise":"48.06%","volumn":"71.84\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.16","rise":"46.20%","volumn":"57.61\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.49","rise":"48.86%","volumn":"49.70\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.39","rise":"48.06%","volumn":"47.25\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.49","rise":"48.86%","volumn":"32.99\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.16","rise":"46.20%","volumn":"73.53\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.53","rise":"41.13%","volumn":"75.06\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.79","rise":"43.23%","volumn":"43.98\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.54","rise":"41.21%","volumn":"28.03\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.66","rise":"42.18%","volumn":"45.36\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.74","rise":"42.82%","volumn":"54.00\u4e07","time":"04\/29"}]}}}

17.86
0.68%
17.72
-0.10%
17.59
-0.87%
17.45
-1.65%
17.31
-2.42%

09:30
11:30/13:00
15:00

17.94
0.39%
17.81
-0.32%
17.69
-1.04%
17.56
-1.75%
17.43
-2.46%

04/23
04/24
04/25
04/26
04/29

18.49
10.78%
18.04
8.81%
17.59
6.83%
17.14
4.85%
16.69
2.88%

2024/03/29
2024/04/29

18.49
48.86%
16.66
34.11%
14.83
19.36%
12.99
4.61%
11.16
-10.14%

2023/05/05
2024/04/29

资讯
公告
股圈
研报

- 04月30日潍柴动力北向资金净流出0.57亿，仓位减少
  1小时前
- 一季报净利润50强出炉！“宁王”首次跨入百亿大关
  13小时前
查看更多资讯

查看潍柴动力更多内容

数据由九方智投提供

潍柴动力(000338) 股票价格行情走势图东方财富网

提供潍柴动力(000338)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及潍柴动力(000338)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

潍柴动力[02338]港股_九方智投

16.100 -0.400 (-2.42%)

2024-04-30 16:00:00 (北京时间)

今开
16.440
最高
16.560
成交量
1540.87万

昨收
16.500
最低
16.000
成交额
2.50亿

分时
5日
1月
1年

0.00%
-0.73%
-1.45%
-2.18%
-2.91%

16.500
16.380
16.260
16.140
16.020

9:30
12:00/13:00
16:00

{"amount":"2.50\u4ebf","changeAmount":"-0.400","close":"16.500","currentPrice":"16.100","currenttime":"2024-04-30 16:00:00","e":{"@attributes":{"datetime":"2024-04-30 16:00:00","e1":"16.100","e2":"-0.400","e3":"(-2.42%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["16.660","16.530","16.400","16.270","16.140"]},"cyrate":{"o":["0.48%","-0.30%","-1.09%","-1.87%","-2.65%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.580","rise":"0","time":"09:35","volumn":"25.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.440","rise":"-0.84%","time":"09:40","volumn":"22.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.600","rise":"0.12%","time":"09:45","volumn":"56.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.460","rise":"-0.72%","time":"09:50","volumn":"10.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.640","rise":"0.36%","time":"09:55","volumn":"18.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.620","rise":"0.24%","time":"10:00","volumn":"12.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.620","rise":"0.24%","time":"10:05","volumn":"10.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.620","rise":"0.24%","time":"10:10","volumn":"7.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.600","rise":"0.12%","time":"10:15","volumn":"12.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.580","rise":"0.00%","time":"10:20","volumn":"18.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.560","rise":"-0.12%","time":"10:25","volumn":"7.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.540","rise":"-0.24%","time":"10:30","volumn":"15.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.520","rise":"-0.36%","time":"10:35","volumn":"18.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.520","rise":"-0.36%","time":"10:40","volumn":"5.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.520","rise":"-0.36%","time":"10:45","volumn":"6.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.600","rise":"0.12%","time":"10:50","volumn":"12.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.560","rise":"-0.12%","time":"10:55","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.540","rise":"-0.24%","time":"11:00","volumn":"10.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.520","rise":"-0.36%","time":"11:05","volumn":"4.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.500","rise":"-0.48%","time":"11:10","volumn":"7.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.520","rise":"-0.36%","time":"11:15","volumn":"2.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.480","rise":"-0.60%","time":"11:20","volumn":"11.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.460","rise":"-0.72%","time":"11:25","volumn":"5.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.460","rise":"-0.72%","time":"11:30","volumn":"4.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.500","rise":"-0.48%","time":"11:35","volumn":"22.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.480","rise":"-0.60%","time":"11:40","volumn":"5.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.460","rise":"-0.72%","time":"11:45","volumn":"2.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.440","rise":"-0.84%","time":"11:50","volumn":"8.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.480","rise":"-0.60%","time":"11:55","volumn":"11.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.500","rise":"-0.48%","time":"12:00","volumn":"15.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.97%","time":"13:05","volumn":"21.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.400","rise":"-1.09%","time":"13:10","volumn":"9.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.380","rise":"-1.21%","time":"13:15","volumn":"10.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.360","rise":"-1.33%","time":"13:20","volumn":"6.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.400","rise":"-1.09%","time":"13:25","volumn":"15.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.360","rise":"-1.33%","time":"13:30","volumn":"6.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.57%","time":"13:35","volumn":"29.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.400","rise":"-1.09%","time":"13:40","volumn":"14.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.380","rise":"-1.21%","time":"13:45","volumn":"15.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.81%","time":"13:50","volumn":"15.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"-2.17%","time":"13:55","volumn":"77.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.93%","time":"14:00","volumn":"18.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.93%","time":"14:05","volumn":"17.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.81%","time":"14:10","volumn":"13.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"14:15","volumn":"15.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.93%","time":"14:20","volumn":"16.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"-2.41%","time":"14:25","volumn":"7.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.65%","time":"14:30","volumn":"18.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"-2.17%","time":"14:35","volumn":"17.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"-2.29%","time":"14:40","volumn":"18.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"14:45","volumn":"21.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"-2.29%","time":"14:50","volumn":"10.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.53%","time":"14:55","volumn":"28.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.53%","time":"15:00","volumn":"22.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.93%","time":"15:05","volumn":"57.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"15:10","volumn":"16.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.53%","time":"15:15","volumn":"25.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"15:20","volumn":"18.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"15:25","volumn":"27.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"-2.17%","time":"15:30","volumn":"67.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.93%","time":"15:35","volumn":"26.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"15:40","volumn":"16.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"15:45","volumn":"29.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"15:50","volumn":"24.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"-2.05%","time":"15:55","volumn":"11.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.93%","time":"16:00","volumn":"150.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"09:35","volumn":"113.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"09:40","volumn":"40.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.480","rise":"-0.60%","time":"09:45","volumn":"36.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.440","rise":"-0.84%","time":"09:50","volumn":"25.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"09:55","volumn":"22.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"-0.12%","time":"10:00","volumn":"11.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"0.48%","time":"10:05","volumn":"21.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"0.12%","time":"10:10","volumn":"22.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"0.00%","time":"10:15","volumn":"3.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"10:20","volumn":"7.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"10:25","volumn":"10.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"0.12%","time":"10:30","volumn":"8.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"0.24%","time":"10:35","volumn":"5.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"0.36%","time":"10:40","volumn":"12.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"0.36%","time":"10:45","volumn":"10.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"0.48%","time":"10:50","volumn":"2.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"0.36%","time":"10:55","volumn":"15.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"0.24%","time":"11:00","volumn":"9000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"0.36%","time":"11:05","volumn":"7.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"0.12%","time":"11:10","volumn":"5.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"0.24%","time":"11:15","volumn":"9.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"0.24%","time":"11:20","volumn":"10000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"0.12%","time":"11:25","volumn":"2.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"11:30","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"11:35","volumn":"4.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"11:40","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"11:45","volumn":"8.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"11:50","volumn":"4.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"11:55","volumn":"4.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"12:00","volumn":"4.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"0.00%","time":"13:05","volumn":"19.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"-0.12%","time":"13:10","volumn":"16.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"-0.12%","time":"13:15","volumn":"3.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"-0.12%","time":"13:20","volumn":"2.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"13:25","volumn":"9.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"13:30","volumn":"3.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"-0.12%","time":"13:35","volumn":"4.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"0.00%","time":"13:40","volumn":"2.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"13:45","volumn":"16.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.480","rise":"-0.60%","time":"13:50","volumn":"8.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"13:55","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"14:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"14:05","volumn":"6.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"14:10","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"14:15","volumn":"7.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.480","rise":"-0.60%","time":"14:20","volumn":"12.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"14:25","volumn":"2.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"14:30","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"14:35","volumn":"1.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"0.00%","time":"14:40","volumn":"7.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"-0.12%","time":"14:45","volumn":"5.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"14:50","volumn":"13.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"14:55","volumn":"2.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"-0.12%","time":"15:00","volumn":"2.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"15:05","volumn":"6.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"15:10","volumn":"5.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"15:15","volumn":"6.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"15:20","volumn":"3.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"15:25","volumn":"7.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"-0.36%","time":"15:30","volumn":"2.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"15:35","volumn":"7.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"-0.48%","time":"15:40","volumn":"21.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.480","rise":"-0.60%","time":"15:45","volumn":"26.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.460","rise":"-0.72%","time":"15:50","volumn":"7.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.460","rise":"-0.72%","time":"15:55","volumn":"18.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"-0.24%","time":"16:00","volumn":"93.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.320","rise":"-1.57%","time":"09:35","volumn":"76.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.280","rise":"-1.81%","time":"09:40","volumn":"17.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.220","rise":"-2.17%","time":"09:45","volumn":"39.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.300","rise":"-1.69%","time":"09:50","volumn":"6.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.340","rise":"-1.45%","time":"09:55","volumn":"4.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.300","rise":"-1.69%","time":"10:00","volumn":"19.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.320","rise":"-1.57%","time":"10:05","volumn":"22.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.340","rise":"-1.45%","time":"10:10","volumn":"3.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"10:15","volumn":"3.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.460","rise":"-0.72%","time":"10:20","volumn":"25.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.420","rise":"-0.97%","time":"10:25","volumn":"23.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"10:30","volumn":"10.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"10:35","volumn":"10.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"10:40","volumn":"8.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"10:45","volumn":"11.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.440","rise":"-0.84%","time":"10:50","volumn":"18.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.440","rise":"-0.84%","time":"10:55","volumn":"20.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"11:00","volumn":"16.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"11:05","volumn":"8.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"11:10","volumn":"11.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"11:15","volumn":"3.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"11:20","volumn":"8.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"11:25","volumn":"11.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"11:30","volumn":"11.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.340","rise":"-1.45%","time":"11:35","volumn":"12.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.300","rise":"-1.69%","time":"11:40","volumn":"6.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.340","rise":"-1.45%","time":"11:45","volumn":"4.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.300","rise":"-1.69%","time":"11:50","volumn":"9.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"11:55","volumn":"3.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"12:00","volumn":"7.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.280","rise":"-1.81%","time":"13:05","volumn":"14.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.280","rise":"-1.81%","time":"13:10","volumn":"7.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.300","rise":"-1.69%","time":"13:15","volumn":"10.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.320","rise":"-1.57%","time":"13:20","volumn":"6.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.320","rise":"-1.57%","time":"13:25","volumn":"5.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"13:30","volumn":"5.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"13:35","volumn":"4.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"13:40","volumn":"16.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"13:45","volumn":"6.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"13:50","volumn":"4.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.320","rise":"-1.57%","time":"13:55","volumn":"22.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"14:00","volumn":"13.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"14:05","volumn":"25.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.340","rise":"-1.45%","time":"14:10","volumn":"11.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"14:15","volumn":"10.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"14:20","volumn":"9.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"14:25","volumn":"6.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.300","rise":"-1.69%","time":"14:30","volumn":"19.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.360","rise":"-1.33%","time":"14:35","volumn":"4.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"14:40","volumn":"4.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"14:45","volumn":"5.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"14:50","volumn":"7.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"14:55","volumn":"8.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"15:00","volumn":"15.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.420","rise":"-0.97%","time":"15:05","volumn":"5.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"15:10","volumn":"18.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"15:15","volumn":"12.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"15:20","volumn":"4.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"15:25","volumn":"5.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"15:30","volumn":"14.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"15:35","volumn":"28.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.420","rise":"-0.97%","time":"15:40","volumn":"18.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"15:45","volumn":"36.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"15:50","volumn":"15.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.380","rise":"-1.21%","time":"15:55","volumn":"5.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"-1.09%","time":"16:00","volumn":"98.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"09:35","volumn":"20.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.280","rise":"-1.81%","time":"09:40","volumn":"12.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.320","rise":"-1.57%","time":"09:45","volumn":"8.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.280","rise":"-1.81%","time":"09:50","volumn":"11.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.260","rise":"-1.93%","time":"09:55","volumn":"5.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.260","rise":"-1.93%","time":"10:00","volumn":"2.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.240","rise":"-2.05%","time":"10:05","volumn":"32.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.360","rise":"-1.33%","time":"10:10","volumn":"22.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.340","rise":"-1.45%","time":"10:15","volumn":"12.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.280","rise":"-1.81%","time":"10:20","volumn":"15.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.280","rise":"-1.81%","time":"10:25","volumn":"5.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.280","rise":"-1.81%","time":"10:30","volumn":"7.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.320","rise":"-1.57%","time":"10:35","volumn":"10.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.320","rise":"-1.57%","time":"10:40","volumn":"8.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.360","rise":"-1.33%","time":"10:45","volumn":"3.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.380","rise":"-1.21%","time":"10:50","volumn":"14.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"10:55","volumn":"3.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"11:00","volumn":"6.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.360","rise":"-1.33%","time":"11:05","volumn":"9.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"11:10","volumn":"12.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"11:15","volumn":"5.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.360","rise":"-1.33%","time":"11:20","volumn":"2.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.360","rise":"-1.33%","time":"11:25","volumn":"1.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"11:30","volumn":"2.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.460","rise":"-0.72%","time":"11:35","volumn":"6.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.420","rise":"-0.97%","time":"11:40","volumn":"5.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"11:45","volumn":"4.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.460","rise":"-0.72%","time":"11:50","volumn":"2.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.480","rise":"-0.60%","time":"11:55","volumn":"1.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"12:00","volumn":"1.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"13:05","volumn":"44.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"13:10","volumn":"7.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"13:15","volumn":"2.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.420","rise":"-0.97%","time":"13:20","volumn":"5.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"13:25","volumn":"2.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"13:30","volumn":"8.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.480","rise":"-0.60%","time":"13:35","volumn":"5.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"13:40","volumn":"16.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.420","rise":"-0.97%","time":"13:45","volumn":"2.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"13:50","volumn":"35.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"13:55","volumn":"12.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"14:00","volumn":"13.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"14:05","volumn":"11.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.460","rise":"-0.72%","time":"14:10","volumn":"9.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"14:15","volumn":"5.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"14:20","volumn":"5.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"14:25","volumn":"6.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.480","rise":"-0.60%","time":"14:30","volumn":"5.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"14:35","volumn":"6.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.520","rise":"-0.36%","time":"14:40","volumn":"15.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"14:45","volumn":"8.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"14:50","volumn":"8.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"14:55","volumn":"3.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"15:00","volumn":"4.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.500","rise":"-0.48%","time":"15:05","volumn":"14.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.460","rise":"-0.72%","time":"15:10","volumn":"8.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.420","rise":"-0.97%","time":"15:15","volumn":"12.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"15:20","volumn":"2.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.460","rise":"-0.72%","time":"15:25","volumn":"5.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.460","rise":"-0.72%","time":"15:30","volumn":"14.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"15:35","volumn":"7.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.440","rise":"-0.84%","time":"15:40","volumn":"3.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.420","rise":"-0.97%","time":"15:45","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.360","rise":"-1.33%","time":"15:50","volumn":"54.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.340","rise":"-1.45%","time":"15:55","volumn":"37.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"-1.09%","time":"16:00","volumn":"71.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.300","rise":"-1.69%","time":"09:35","volumn":"37.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.240","rise":"-2.05%","time":"09:40","volumn":"21.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.140","rise":"-2.65%","time":"09:45","volumn":"25.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.140","rise":"-2.65%","time":"09:50","volumn":"17.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.300","rise":"-1.69%","time":"09:55","volumn":"31.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.300","rise":"-1.69%","time":"10:00","volumn":"10.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.320","rise":"-1.57%","time":"10:05","volumn":"13.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.320","rise":"-1.57%","time":"10:10","volumn":"10.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.320","rise":"-1.57%","time":"10:15","volumn":"12.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"10:20","volumn":"17.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.300","rise":"-1.69%","time":"10:25","volumn":"26.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.260","rise":"-1.93%","time":"10:30","volumn":"37.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"10:35","volumn":"27.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"10:40","volumn":"17.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"10:45","volumn":"17.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"10:50","volumn":"19.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"10:55","volumn":"12.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"11:00","volumn":"27.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.460","rise":"-0.72%","time":"11:05","volumn":"24.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"11:10","volumn":"33.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"11:15","volumn":"22.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"11:20","volumn":"13.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"11:25","volumn":"20.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"11:30","volumn":"15.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.440","rise":"-0.84%","time":"11:35","volumn":"8.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.440","rise":"-0.84%","time":"11:40","volumn":"17.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.440","rise":"-0.84%","time":"11:45","volumn":"12.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"11:50","volumn":"24.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.420","rise":"-0.97%","time":"11:55","volumn":"8.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.440","rise":"-0.84%","time":"12:00","volumn":"13.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.440","rise":"-0.84%","time":"13:05","volumn":"22.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"13:10","volumn":"17.32\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"13:15","volumn":"5.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"13:20","volumn":"12.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"13:25","volumn":"9.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.420","rise":"-0.97%","time":"13:30","volumn":"22.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"13:35","volumn":"17.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"13:40","volumn":"38.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"13:45","volumn":"33.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"13:50","volumn":"13.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.320","rise":"-1.57%","time":"13:55","volumn":"34.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"14:00","volumn":"27.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"14:05","volumn":"7.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"14:10","volumn":"29.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"14:15","volumn":"13.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"14:20","volumn":"19.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"14:25","volumn":"9.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"14:30","volumn":"12.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"14:35","volumn":"21.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.380","rise":"-1.21%","time":"14:40","volumn":"4.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"14:45","volumn":"13.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.420","rise":"-0.97%","time":"14:50","volumn":"16.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"14:55","volumn":"7.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.400","rise":"-1.09%","time":"15:00","volumn":"2.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"15:05","volumn":"17.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.320","rise":"-1.57%","time":"15:10","volumn":"12.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.320","rise":"-1.57%","time":"15:15","volumn":"7.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"15:20","volumn":"9.62\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"15:25","volumn":"4.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"15:30","volumn":"4.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.360","rise":"-1.33%","time":"15:35","volumn":"8.18\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"15:40","volumn":"21.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.340","rise":"-1.45%","time":"15:45","volumn":"8.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.440","rise":"-0.84%","time":"15:50","volumn":"36.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.440","rise":"-0.84%","time":"15:55","volumn":"36.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.500","rise":"-0.48%","time":"16:00","volumn":"107.30\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17763.03","ratio":"0.09%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3697.42","ratio":"0.20%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6273.75","ratio":"-0.14%"}],"marketCapitalization":"1404.98\u4ebf","maxPrice":"16.560","minPrice":"16.000","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/29"]},"cy":{"o":["17.200","16.630","16.060","15.490","14.920"]},"cyrate":{"o":["15.28%","13.30%","11.33%","9.35%","7.37%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.920","rise":"0","time":"03\/28","volumn":"1188.84\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.240","rise":"8.85%","time":"04\/02","volumn":"2200.27\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.300","rise":"9.25%","time":"04\/03","volumn":"1121.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.020","rise":"7.37%","time":"04\/05","volumn":"340.67\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.400","rise":"9.92%","time":"04\/08","volumn":"822.74\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.240","rise":"8.85%","time":"04\/09","volumn":"739.15\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.720","rise":"12.06%","time":"04\/10","volumn":"1281.78\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.900","rise":"13.27%","time":"04\/11","volumn":"1920.11\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.760","rise":"12.33%","time":"04\/12","volumn":"1748.26\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.860","rise":"13.00%","time":"04\/15","volumn":"1300.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.700","rise":"11.93%","time":"04\/16","volumn":"808.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.980","rise":"13.81%","time":"04\/17","volumn":"760.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.200","rise":"15.28%","time":"04\/18","volumn":"1613.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.140","rise":"14.88%","time":"04\/19","volumn":"491.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.740","rise":"12.20%","time":"04\/22","volumn":"784.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"8.98%","time":"04\/23","volumn":"1291.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"10.86%","time":"04\/24","volumn":"809.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"9.92%","time":"04\/25","volumn":"940.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"9.92%","time":"04\/26","volumn":"745.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.500","rise":"10.59%","time":"04\/29","volumn":"1283.89\u4e07"}],"points":"20"},"open":"16.440","priceChangeRatio":"-2.42%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6f4d\u67f4\u52a8\u529b","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["16.500","16.380","16.260","16.140","16.020"]},"cyrate":{"o":["0.00%","-0.73%","-1.45%","-2.18%","-2.91%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.440","rise":"-0.36%","time":"09:30","volumn":"10.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.500","rise":"0.00%","time":"09:31","volumn":"37.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"09:32","volumn":"46.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"09:33","volumn":"61.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"09:34","volumn":"62.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"09:35","volumn":"67.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"09:36","volumn":"70.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"09:37","volumn":"90.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"09:38","volumn":"90.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"09:39","volumn":"97.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"09:40","volumn":"104.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"09:41","volumn":"111.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"09:42","volumn":"132.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"09:43","volumn":"136.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"09:44","volumn":"139.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"09:45","volumn":"152.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.100","rise":"-2.42%","time":"09:46","volumn":"155.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.060","rise":"-2.67%","time":"09:47","volumn":"186.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.060","rise":"-2.67%","time":"09:48","volumn":"194.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.100","rise":"-2.42%","time":"09:49","volumn":"202.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"09:50","volumn":"207.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"09:51","volumn":"213.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"09:52","volumn":"223.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"09:53","volumn":"229.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"09:54","volumn":"246.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"09:55","volumn":"247.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.100","rise":"-2.42%","time":"09:56","volumn":"263.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.080","rise":"-2.55%","time":"09:57","volumn":"277.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.020","rise":"-2.91%","time":"09:58","volumn":"287.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.060","rise":"-2.67%","time":"09:59","volumn":"303.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.080","rise":"-2.55%","time":"10:00","volumn":"306.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.060","rise":"-2.67%","time":"10:01","volumn":"311.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.040","rise":"-2.79%","time":"10:02","volumn":"313.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.040","rise":"-2.79%","time":"10:03","volumn":"314.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.040","rise":"-2.79%","time":"10:04","volumn":"315.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.040","rise":"-2.79%","time":"10:05","volumn":"316.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.040","rise":"-2.79%","time":"10:06","volumn":"320.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.060","rise":"-2.67%","time":"10:07","volumn":"333.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.060","rise":"-2.67%","time":"10:08","volumn":"335.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.060","rise":"-2.67%","time":"10:09","volumn":"341.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.040","rise":"-2.79%","time":"10:10","volumn":"350.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.060","rise":"-2.67%","time":"10:11","volumn":"362.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.080","rise":"-2.55%","time":"10:12","volumn":"369.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"10:13","volumn":"370.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.100","rise":"-2.42%","time":"10:14","volumn":"371.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"10:15","volumn":"373.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"10:16","volumn":"377.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"10:17","volumn":"388.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"10:18","volumn":"397.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"10:19","volumn":"414.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"10:20","volumn":"423.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"10:21","volumn":"425.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"10:22","volumn":"428.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"10:23","volumn":"430.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"10:24","volumn":"436.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"10:25","volumn":"441.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"10:26","volumn":"441.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"10:27","volumn":"441.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"10:28","volumn":"446.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"10:29","volumn":"452.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"10:30","volumn":"454.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"10:31","volumn":"454.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"10:32","volumn":"462.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"10:33","volumn":"475.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"10:34","volumn":"477.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"10:35","volumn":"483.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"10:36","volumn":"483.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"10:37","volumn":"489.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"10:38","volumn":"493.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.300","rise":"-1.21%","time":"10:39","volumn":"497.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"10:40","volumn":"503.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"10:41","volumn":"506.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"10:42","volumn":"516.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"10:43","volumn":"516.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"10:44","volumn":"524.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"10:45","volumn":"533.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"10:46","volumn":"538.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"10:47","volumn":"541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"10:48","volumn":"542.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"10:49","volumn":"542.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"10:50","volumn":"547.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"10:51","volumn":"548.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"10:52","volumn":"550.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.300","rise":"-1.21%","time":"10:53","volumn":"558.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"10:54","volumn":"563.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"10:55","volumn":"566.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"10:56","volumn":"567.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"10:57","volumn":"570.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"10:58","volumn":"573.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"10:59","volumn":"574.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:00","volumn":"575.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:01","volumn":"578.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:02","volumn":"582.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:03","volumn":"582.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:04","volumn":"582.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:05","volumn":"587.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"11:06","volumn":"589.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:07","volumn":"603.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:08","volumn":"605.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:09","volumn":"605.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:10","volumn":"607.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:11","volumn":"608.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:12","volumn":"610.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:13","volumn":"613.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:14","volumn":"616.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:15","volumn":"620.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:16","volumn":"623.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:17","volumn":"628.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:18","volumn":"631.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:19","volumn":"632.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:20","volumn":"632.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:21","volumn":"642.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:22","volumn":"643.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:23","volumn":"646.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:24","volumn":"648.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:25","volumn":"651.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:26","volumn":"652.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:27","volumn":"660.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:28","volumn":"661.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:29","volumn":"662.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"11:30","volumn":"671.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"11:31","volumn":"673.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"11:32","volumn":"674.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:33","volumn":"676.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:34","volumn":"677.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:35","volumn":"679.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:36","volumn":"681.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:37","volumn":"684.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:38","volumn":"686.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:39","volumn":"687.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"11:40","volumn":"689.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:41","volumn":"694.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:42","volumn":"695.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:43","volumn":"697.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:44","volumn":"700.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.440","rise":"-0.36%","time":"11:45","volumn":"705.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:46","volumn":"713.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:47","volumn":"713.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"11:48","volumn":"714.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:49","volumn":"722.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:50","volumn":"723.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:51","volumn":"723.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:52","volumn":"730.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:53","volumn":"731.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:54","volumn":"731.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"11:55","volumn":"736.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:56","volumn":"737.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"11:57","volumn":"739.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:58","volumn":"743.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"11:59","volumn":"751.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"12:00","volumn":"753.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:01","volumn":"764.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:02","volumn":"772.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:03","volumn":"772.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"13:04","volumn":"772.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:05","volumn":"773.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:06","volumn":"775.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"13:07","volumn":"785.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"13:08","volumn":"785.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:09","volumn":"787.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"13:10","volumn":"787.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:11","volumn":"789.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:12","volumn":"792.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:13","volumn":"792.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:14","volumn":"794.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:15","volumn":"795.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:16","volumn":"795.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:17","volumn":"801.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"13:18","volumn":"802.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"13:19","volumn":"802.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"13:20","volumn":"804.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"13:21","volumn":"805.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"13:22","volumn":"806.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"13:23","volumn":"808.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"13:24","volumn":"817.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"13:25","volumn":"817.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"13:26","volumn":"817.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"13:27","volumn":"818.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"13:28","volumn":"819.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"13:29","volumn":"824.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.420","rise":"-0.48%","time":"13:30","volumn":"825.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.400","rise":"-0.61%","time":"13:31","volumn":"836.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:32","volumn":"836.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:33","volumn":"836.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:34","volumn":"838.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:35","volumn":"839.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:36","volumn":"840.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:37","volumn":"850.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:38","volumn":"853.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:39","volumn":"855.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.380","rise":"-0.73%","time":"13:40","volumn":"866.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:41","volumn":"867.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:42","volumn":"868.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:43","volumn":"870.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"13:44","volumn":"870.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:45","volumn":"871.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:46","volumn":"886.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:47","volumn":"886.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:48","volumn":"887.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:49","volumn":"887.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:50","volumn":"889.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:51","volumn":"890.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:52","volumn":"890.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:53","volumn":"891.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:54","volumn":"893.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"13:55","volumn":"895.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:56","volumn":"896.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:57","volumn":"897.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:58","volumn":"907.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"13:59","volumn":"910.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:00","volumn":"912.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"14:01","volumn":"912.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:02","volumn":"913.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"14:03","volumn":"914.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:04","volumn":"914.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"14:05","volumn":"916.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:06","volumn":"917.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"14:07","volumn":"918.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"14:08","volumn":"919.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:09","volumn":"920.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:10","volumn":"922.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:11","volumn":"922.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.340","rise":"-0.97%","time":"14:12","volumn":"923.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:13","volumn":"925.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:14","volumn":"927.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:15","volumn":"928.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.360","rise":"-0.85%","time":"14:16","volumn":"929.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.320","rise":"-1.09%","time":"14:17","volumn":"943.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"14:18","volumn":"961.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"14:19","volumn":"973.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"14:20","volumn":"974.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"14:21","volumn":"975.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"14:22","volumn":"978.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:23","volumn":"979.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"14:24","volumn":"980.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:25","volumn":"984.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:26","volumn":"986.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:27","volumn":"986.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"14:28","volumn":"988.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:29","volumn":"990.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:30","volumn":"990.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:31","volumn":"990.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:32","volumn":"992.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:33","volumn":"993.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:34","volumn":"994.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:35","volumn":"995.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.280","rise":"-1.33%","time":"14:36","volumn":"997.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.260","rise":"-1.45%","time":"14:37","volumn":"998.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"14:38","volumn":"1007.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"14:39","volumn":"1007.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"14:40","volumn":"1008.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"14:41","volumn":"1009.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"14:42","volumn":"1014.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"14:43","volumn":"1017.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:44","volumn":"1022.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:45","volumn":"1022.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:46","volumn":"1023.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:47","volumn":"1023.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:48","volumn":"1025.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:49","volumn":"1026.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:50","volumn":"1027.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:51","volumn":"1028.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:52","volumn":"1029.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:53","volumn":"1030.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"14:54","volumn":"1032.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:55","volumn":"1033.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:56","volumn":"1036.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"14:57","volumn":"1037.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"14:58","volumn":"1038.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"14:59","volumn":"1039.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:00","volumn":"1042.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:01","volumn":"1045.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:02","volumn":"1046.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:03","volumn":"1047.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:04","volumn":"1049.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:05","volumn":"1050.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"15:06","volumn":"1052.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.240","rise":"-1.58%","time":"15:07","volumn":"1053.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:08","volumn":"1066.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:09","volumn":"1066.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"15:10","volumn":"1067.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"15:11","volumn":"1070.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:12","volumn":"1071.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:13","volumn":"1072.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:14","volumn":"1073.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:15","volumn":"1074.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:16","volumn":"1075.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:17","volumn":"1077.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"15:18","volumn":"1078.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:19","volumn":"1080.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:20","volumn":"1081.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"15:21","volumn":"1086.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"15:22","volumn":"1088.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"15:23","volumn":"1091.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"15:24","volumn":"1091.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:25","volumn":"1097.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:26","volumn":"1097.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:27","volumn":"1099.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:28","volumn":"1100.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:29","volumn":"1102.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:30","volumn":"1105.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:31","volumn":"1107.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"15:32","volumn":"1113.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"15:33","volumn":"1115.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.100","rise":"-2.42%","time":"15:34","volumn":"1121.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"15:35","volumn":"1131.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:36","volumn":"1136.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:37","volumn":"1144.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.180","rise":"-1.94%","time":"15:38","volumn":"1148.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:39","volumn":"1150.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:40","volumn":"1155.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:41","volumn":"1156.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:42","volumn":"1158.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:43","volumn":"1161.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:44","volumn":"1164.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.220","rise":"-1.70%","time":"15:45","volumn":"1167.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.200","rise":"-1.82%","time":"15:46","volumn":"1176.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:47","volumn":"1182.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:48","volumn":"1182.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:49","volumn":"1186.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:50","volumn":"1190.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:51","volumn":"1191.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:52","volumn":"1192.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.120","rise":"-2.30%","time":"15:53","volumn":"1197.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:54","volumn":"1217.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:55","volumn":"1218.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:56","volumn":"1223.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:57","volumn":"1225.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.160","rise":"-2.06%","time":"15:58","volumn":"1227.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.140","rise":"-2.18%","time":"15:59","volumn":"1240.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.100","rise":"-2.42%","time":"16:00","volumn":"1540.87\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6f4d\u67f4\u52a8\u529b[02338]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02338.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02338.html?from=360search","volume":"1540.87\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/29"]},"cy":{"o":["17.200","15.211","13.222","11.233","9.243"]},"cyrate":{"o":["35.84%","20.13%","4.42%","-11.29%","-27.00%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"12.662","rise":"0","time":"05\/09","volumn":"1011.80\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"12.422","rise":"-1.90%","time":"05\/10","volumn":"966.37\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"12.242","rise":"-3.32%","time":"05\/11","volumn":"1009.56\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"11.562","rise":"-8.69%","time":"05\/12","volumn":"1580.74\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"11.822","rise":"-6.63%","time":"05\/15","volumn":"760.44\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"11.882","rise":"-6.16%","time":"05\/16","volumn":"453.14\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"11.662","rise":"-7.90%","time":"05\/17","volumn":"650.25\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"11.642","rise":"-8.06%","time":"05\/18","volumn":"658.50\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"11.342","rise":"-10.43%","time":"05\/19","volumn":"1140.36\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"11.302","rise":"-10.74%","time":"05\/22","volumn":"266.76\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"11.142","rise":"-12.00%","time":"05\/23","volumn":"329.42\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"10.942","rise":"-13.58%","time":"05\/24","volumn":"542.51\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"10.602","rise":"-16.27%","time":"05\/25","volumn":"777.79\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"10.322","rise":"-18.48%","time":"05\/29","volumn":"588.63\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"10.382","rise":"-18.01%","time":"05\/30","volumn":"1563.02\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"10.222","rise":"-19.27%","time":"05\/31","volumn":"1542.49\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.342","rise":"-18.32%","time":"06\/01","volumn":"858.52\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.502","rise":"-17.06%","time":"06\/02","volumn":"671.81\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.602","rise":"-16.27%","time":"06\/05","volumn":"805.20\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.282","rise":"-18.80%","time":"06\/06","volumn":"620.80\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"10.422","rise":"-17.69%","time":"06\/07","volumn":"457.14\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.582","rise":"-16.43%","time":"06\/08","volumn":"769.77\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.722","rise":"-15.32%","time":"06\/09","volumn":"565.71\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.782","rise":"-14.85%","time":"06\/12","volumn":"504.66\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"11.082","rise":"-12.48%","time":"06\/13","volumn":"542.47\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.982","rise":"-13.27%","time":"06\/14","volumn":"402.77\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.322","rise":"-10.58%","time":"06\/15","volumn":"920.84\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.442","rise":"-9.64%","time":"06\/16","volumn":"480.10\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"11.302","rise":"-10.74%","time":"06\/19","volumn":"263.80\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"11.262","rise":"-11.06%","time":"06\/20","volumn":"443.33\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"11.002","rise":"-13.11%","time":"06\/21","volumn":"661.81\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"10.462","rise":"-17.38%","time":"06\/23","volumn":"534.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.722","rise":"-15.32%","time":"06\/26","volumn":"759.96\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.942","rise":"-13.58%","time":"06\/27","volumn":"321.33\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"11.142","rise":"-12.00%","time":"06\/28","volumn":"324.92\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.962","rise":"-13.43%","time":"06\/29","volumn":"261.92\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"11.062","rise":"-12.64%","time":"06\/30","volumn":"701.52\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"11.722","rise":"-7.42%","time":"07\/03","volumn":"825.01\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.762","rise":"-7.11%","time":"07\/04","volumn":"320.50\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.522","rise":"-9.00%","time":"07\/05","volumn":"409.18\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.402","rise":"-9.95%","time":"07\/06","volumn":"426.81\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"11.062","rise":"-12.64%","time":"07\/07","volumn":"843.60\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.942","rise":"-13.58%","time":"07\/10","volumn":"639.09\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.382","rise":"-10.11%","time":"07\/11","volumn":"933.67\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.102","rise":"-12.32%","time":"07\/12","volumn":"724.82\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"10.942","rise":"-13.58%","time":"07\/13","volumn":"914.80\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.022","rise":"-12.95%","time":"07\/14","volumn":"983.96\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"10.982","rise":"-13.27%","time":"07\/18","volumn":"536.05\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"10.942","rise":"-13.58%","time":"07\/19","volumn":"673.04\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"10.902","rise":"-13.90%","time":"07\/20","volumn":"550.71\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.942","rise":"-13.58%","time":"07\/21","volumn":"404.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"10.762","rise":"-15.01%","time":"07\/24","volumn":"358.25\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"10.942","rise":"-13.58%","time":"07\/25","volumn":"843.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"10.842","rise":"-14.37%","time":"07\/26","volumn":"931.17\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.702","rise":"-15.48%","time":"07\/27","volumn":"374.37\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.094","rise":"-12.38%","time":"07\/28","volumn":"933.59\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.254","rise":"-11.12%","time":"07\/31","volumn":"988.98\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"10.893","rise":"-13.96%","time":"08\/01","volumn":"813.46\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"10.834","rise":"-14.44%","time":"08\/02","volumn":"876.08\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"10.713","rise":"-15.39%","time":"08\/03","volumn":"470.56\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"10.733","rise":"-15.23%","time":"08\/04","volumn":"423.41\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"10.594","rise":"-16.33%","time":"08\/07","volumn":"380.07\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"10.334","rise":"-18.39%","time":"08\/08","volumn":"742.60\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"10.313","rise":"-18.55%","time":"08\/09","volumn":"414.59\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"10.334","rise":"-18.39%","time":"08\/10","volumn":"314.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"10.014","rise":"-20.91%","time":"08\/11","volumn":"390.88\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"9.854","rise":"-22.18%","time":"08\/14","volumn":"620.76\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"9.754","rise":"-22.97%","time":"08\/15","volumn":"309.88\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"9.504","rise":"-24.94%","time":"08\/16","volumn":"920.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"9.694","rise":"-23.44%","time":"08\/17","volumn":"475.90\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"9.434","rise":"-25.50%","time":"08\/18","volumn":"830.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"9.254","rise":"-26.92%","time":"08\/21","volumn":"287.85\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"9.254","rise":"-26.92%","time":"08\/22","volumn":"707.94\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"9.243","rise":"-27.00%","time":"08\/23","volumn":"602.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"9.284","rise":"-26.68%","time":"08\/24","volumn":"708.61\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"9.364","rise":"-26.05%","time":"08\/25","volumn":"625.39\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"9.514","rise":"-24.86%","time":"08\/28","volumn":"489.20\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"9.694","rise":"-23.44%","time":"08\/29","volumn":"258.39\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"9.704","rise":"-23.36%","time":"08\/30","volumn":"184.16\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"9.934","rise":"-21.55%","time":"08\/31","volumn":"831.06\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"10.514","rise":"-16.97%","time":"09\/04","volumn":"754.67\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"10.373","rise":"-18.07%","time":"09\/05","volumn":"397.80\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"10.393","rise":"-17.91%","time":"09\/06","volumn":"388.10\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.373","rise":"-18.07%","time":"09\/07","volumn":"582.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.573","rise":"-16.49%","time":"09\/11","volumn":"611.35\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"10.573","rise":"-16.49%","time":"09\/12","volumn":"437.72\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.434","rise":"-17.60%","time":"09\/13","volumn":"581.12\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"10.534","rise":"-16.81%","time":"09\/14","volumn":"725.92\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"10.354","rise":"-18.23%","time":"09\/15","volumn":"543.50\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"10.354","rise":"-18.23%","time":"09\/18","volumn":"473.99\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"10.434","rise":"-17.60%","time":"09\/19","volumn":"243.17\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"10.473","rise":"-17.28%","time":"09\/20","volumn":"503.27\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"10.313","rise":"-18.55%","time":"09\/21","volumn":"798.52\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"10.594","rise":"-16.33%","time":"09\/22","volumn":"799.31\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"10.534","rise":"-16.81%","time":"09\/25","volumn":"884.96\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"10.614","rise":"-16.18%","time":"09\/26","volumn":"659.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.514","rise":"-16.97%","time":"09\/27","volumn":"579.32\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.540","rise":"-16.76%","time":"09\/28","volumn":"598.01\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"10.660","rise":"-15.81%","time":"09\/29","volumn":"2216.57\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"9.950","rise":"-21.42%","time":"10\/03","volumn":"541.31\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"10.040","rise":"-20.71%","time":"10\/04","volumn":"330.90\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"9.910","rise":"-21.73%","time":"10\/05","volumn":"224.70\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"10.220","rise":"-19.28%","time":"10\/06","volumn":"121.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"10.380","rise":"-18.02%","time":"10\/09","volumn":"281.11\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"10.300","rise":"-18.65%","time":"10\/10","volumn":"891.43\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"10.580","rise":"-16.44%","time":"10\/11","volumn":"1009.73\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"11.060","rise":"-12.65%","time":"10\/12","volumn":"858.91\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.120","rise":"-12.18%","time":"10\/13","volumn":"602.15\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.160","rise":"-11.86%","time":"10\/16","volumn":"1449.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.260","rise":"-11.07%","time":"10\/17","volumn":"632.44\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.220","rise":"-11.39%","time":"10\/18","volumn":"377.24\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"10.920","rise":"-13.75%","time":"10\/19","volumn":"1074.29\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"10.680","rise":"-15.65%","time":"10\/20","volumn":"493.68\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"10.520","rise":"-16.91%","time":"10\/24","volumn":"698.11\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"11.500","rise":"-9.17%","time":"10\/25","volumn":"2269.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"11.580","rise":"-8.54%","time":"10\/26","volumn":"988.83\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"11.760","rise":"-7.12%","time":"10\/27","volumn":"1330.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"11.940","rise":"-5.70%","time":"10\/30","volumn":"848.04\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"11.700","rise":"-7.59%","time":"10\/31","volumn":"849.38\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"12.020","rise":"-5.07%","time":"11\/01","volumn":"1024.16\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"12.400","rise":"-2.07%","time":"11\/02","volumn":"1346.38\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"12.100","rise":"-4.44%","time":"11\/03","volumn":"1060.90\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"12.160","rise":"-3.96%","time":"11\/06","volumn":"1139.25\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"12.200","rise":"-3.65%","time":"11\/07","volumn":"836.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.500","rise":"-1.28%","time":"11\/08","volumn":"1361.97\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.560","rise":"-0.80%","time":"11\/09","volumn":"1305.13\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"12.940","rise":"2.20%","time":"11\/10","volumn":"1684.69\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"12.960","rise":"2.36%","time":"11\/13","volumn":"1290.24\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"12.900","rise":"1.88%","time":"11\/14","volumn":"843.63\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.640","rise":"7.73%","time":"11\/15","volumn":"1449.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"13.580","rise":"7.25%","time":"11\/16","volumn":"1065.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.120","rise":"11.52%","time":"11\/17","volumn":"1810.85\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.220","rise":"12.31%","time":"11\/20","volumn":"1058.44\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.420","rise":"13.89%","time":"11\/21","volumn":"1932.63\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.140","rise":"11.68%","time":"11\/22","volumn":"790.06\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"14.440","rise":"14.05%","time":"11\/23","volumn":"764.47\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.380","rise":"13.57%","time":"11\/24","volumn":"551.99\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"14.340","rise":"13.26%","time":"11\/27","volumn":"1352.67\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"14.580","rise":"15.15%","time":"11\/28","volumn":"1794.76\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"14.520","rise":"14.68%","time":"11\/29","volumn":"727.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"14.360","rise":"13.41%","time":"11\/30","volumn":"1480.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.460","rise":"6.31%","time":"12\/01","volumn":"1714.67\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"13.720","rise":"8.36%","time":"12\/04","volumn":"790.57\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"13.620","rise":"7.57%","time":"12\/05","volumn":"839.10\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"13.760","rise":"8.68%","time":"12\/06","volumn":"870.65\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.600","rise":"7.41%","time":"12\/07","volumn":"692.73\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.400","rise":"5.83%","time":"12\/08","volumn":"634.80\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"13.520","rise":"6.78%","time":"12\/11","volumn":"508.26\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"13.760","rise":"8.68%","time":"12\/12","volumn":"711.63\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"13.680","rise":"8.04%","time":"12\/13","volumn":"592.46\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"13.220","rise":"4.41%","time":"12\/14","volumn":"797.20\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"13.160","rise":"3.94%","time":"12\/15","volumn":"1025.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"13.040","rise":"2.99%","time":"12\/18","volumn":"930.51\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.980","rise":"2.51%","time":"12\/19","volumn":"657.48\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.840","rise":"1.41%","time":"12\/20","volumn":"835.95\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.800","rise":"1.09%","time":"12\/21","volumn":"887.64\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.700","rise":"0.30%","time":"12\/22","volumn":"658.96\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.780","rise":"0.94%","time":"12\/27","volumn":"926.45\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.900","rise":"1.88%","time":"12\/28","volumn":"776.93\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"13.040","rise":"2.99%","time":"12\/29","volumn":"436.18\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.200","rise":"4.25%","time":"01\/02","volumn":"352.34\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.100","rise":"3.46%","time":"01\/03","volumn":"482.69\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.400","rise":"5.83%","time":"01\/04","volumn":"743.09\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.620","rise":"7.57%","time":"01\/05","volumn":"917.24\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.260","rise":"4.73%","time":"01\/08","volumn":"484.08\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.320","rise":"5.20%","time":"01\/09","volumn":"545.14\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"13.240","rise":"4.57%","time":"01\/10","volumn":"435.80\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.580","rise":"7.25%","time":"01\/11","volumn":"493.71\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.940","rise":"10.10%","time":"01\/12","volumn":"793.70\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.280","rise":"12.78%","time":"01\/15","volumn":"1144.21\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.360","rise":"13.41%","time":"01\/16","volumn":"1167.59\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.700","rise":"8.20%","time":"01\/17","volumn":"1315.44\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.220","rise":"4.41%","time":"01\/18","volumn":"1974.22\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"12.800","rise":"1.09%","time":"01\/19","volumn":"1569.32\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.480","rise":"-1.43%","time":"01\/22","volumn":"1000.37\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"12.520","rise":"-1.12%","time":"01\/23","volumn":"789.37\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.280","rise":"4.88%","time":"01\/24","volumn":"2720.44\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.100","rise":"11.36%","time":"01\/25","volumn":"1145.48\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.620","rise":"7.57%","time":"01\/26","volumn":"737.89\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.820","rise":"9.15%","time":"01\/29","volumn":"883.12\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.720","rise":"8.36%","time":"01\/30","volumn":"606.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.800","rise":"8.99%","time":"01\/31","volumn":"1753.90\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"13.960","rise":"10.25%","time":"02\/01","volumn":"805.29\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.060","rise":"11.04%","time":"02\/02","volumn":"995.74\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.840","rise":"9.31%","time":"02\/05","volumn":"429.60\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.240","rise":"12.47%","time":"02\/06","volumn":"410.38\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.120","rise":"11.52%","time":"02\/07","volumn":"441.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.140","rise":"11.68%","time":"02\/08","volumn":"298.33\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.080","rise":"11.20%","time":"02\/09","volumn":"223.49\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"13.940","rise":"10.10%","time":"02\/14","volumn":"265.69\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"13.980","rise":"10.41%","time":"02\/15","volumn":"400.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.660","rise":"7.89%","time":"02\/16","volumn":"590.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"13.820","rise":"9.15%","time":"02\/19","volumn":"873.41\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.560","rise":"14.99%","time":"02\/20","volumn":"1073.48\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.540","rise":"14.84%","time":"02\/21","volumn":"657.40\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.400","rise":"21.63%","time":"02\/22","volumn":"1684.26\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.320","rise":"21.00%","time":"02\/23","volumn":"1094.12\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.760","rise":"24.47%","time":"02\/26","volumn":"1467.26\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.540","rise":"22.73%","time":"02\/27","volumn":"674.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.060","rise":"18.94%","time":"02\/28","volumn":"867.12\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.400","rise":"21.63%","time":"02\/29","volumn":"1797.03\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.940","rise":"17.99%","time":"03\/01","volumn":"1956.92\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.080","rise":"19.10%","time":"03\/04","volumn":"1445.90\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.740","rise":"16.41%","time":"03\/05","volumn":"1549.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.520","rise":"14.68%","time":"03\/06","volumn":"3214.56\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.820","rise":"17.05%","time":"03\/07","volumn":"1293.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.920","rise":"17.84%","time":"03\/08","volumn":"981.08\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.960","rise":"18.15%","time":"03\/11","volumn":"943.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.700","rise":"16.10%","time":"03\/12","volumn":"1409.76\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"17.84%","time":"03\/13","volumn":"1300.88\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.720","rise":"24.15%","time":"03\/14","volumn":"2649.16\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.520","rise":"22.58%","time":"03\/15","volumn":"1566.50\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.640","rise":"23.52%","time":"03\/18","volumn":"665.60\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.300","rise":"20.84%","time":"03\/19","volumn":"1264.76\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.860","rise":"17.36%","time":"03\/20","volumn":"1142.70\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.160","rise":"19.73%","time":"03\/21","volumn":"732.49\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.840","rise":"17.20%","time":"03\/22","volumn":"384.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.280","rise":"20.68%","time":"03\/25","volumn":"734.93\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.220","rise":"20.21%","time":"03\/26","volumn":"1012.64\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.680","rise":"15.94%","time":"03\/27","volumn":"974.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.920","rise":"17.84%","time":"03\/28","volumn":"1188.84\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.240","rise":"28.26%","time":"04\/02","volumn":"2200.27\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.300","rise":"28.74%","time":"04\/03","volumn":"1121.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.020","rise":"26.52%","time":"04\/05","volumn":"340.67\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.400","rise":"29.53%","time":"04\/08","volumn":"822.74\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.240","rise":"28.26%","time":"04\/09","volumn":"739.15\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.720","rise":"32.05%","time":"04\/10","volumn":"1281.78\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.900","rise":"33.47%","time":"04\/11","volumn":"1920.11\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.760","rise":"32.37%","time":"04\/12","volumn":"1748.26\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.860","rise":"33.16%","time":"04\/15","volumn":"1300.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.700","rise":"31.89%","time":"04\/16","volumn":"808.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.980","rise":"34.11%","time":"04\/17","volumn":"760.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.200","rise":"35.84%","time":"04\/18","volumn":"1613.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.140","rise":"35.37%","time":"04\/19","volumn":"491.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.740","rise":"32.21%","time":"04\/22","volumn":"784.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"28.42%","time":"04\/23","volumn":"1291.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"30.63%","time":"04\/24","volumn":"809.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.400","rise":"29.53%","time":"04\/25","volumn":"940.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.400","rise":"29.53%","time":"04\/26","volumn":"745.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.500","rise":"30.32%","time":"04\/29","volumn":"1283.89\u4e07"}],"points":"240"}}

潍柴动力(000338)个股资金流向查询个股行情同花顺财经

提供潍柴动力(000338)五档盘口、逐笔交易等实时行情数据;汇总潍柴动力(000338)基本资料及重大新闻、研究报告及行业资讯,解读潍柴动力(000338)...

同花顺个股频道 2013年6月30日

潍柴动力(SZ000338)股票股价股价行情财报数据报告

潍柴动力股份有限公司是国家内燃机研发、制造、销售重点骨干企业,也是中国柴油机行业首家在香港上市的公司,公司内燃机产品广泛应用于重型汽车、大客车、工程机械、船...

雪球

潍柴动力17.52(-1.30%) 股票行情新浪财经新浪网

新浪财经为您提供潍柴动力(000338)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与潍柴动力(000338)股票相关的信息与服务.

新浪财经 4月22日

潍柴动力(000338) 行情中心东方财富网

提供潍柴动力(000338)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及潍柴动力(000338)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分...

东方财富网行情中心 4月21日

潍柴动力(02338)股票股价,实时行情,新闻,财报数据新浪财经新浪网

新浪财经-港股频道为您提供潍柴动力(02338)股票股价,实时行情,新闻,财报,研究报告,财务指标分析等与潍柴动力(02338)股票相关的信息与服务.

stock.sina.com.cn 4月3日

潍柴动力(000338)成立潍柴(潍坊)电力设备成套有限公司股票频道 ...

天眼查APP 以上内容由证券之星根据公开信息... 相关股票: 潍柴动力 好投资评级: 好价格评级: 证券之星估值分析提示潍柴动力盈利能力...

证券之星股票频道 1小时前

潍柴动力(000338)分红配股新浪财经新浪网

新浪财经潍柴动力(000338)行情中心,为您提供潍柴动力(000338)分红配股信息数据查询. ... 深圳 000338 昨收盘:17.77 今开盘:17.65 最高价:18.03 最低价:17.61 市值:1556.82亿元...

vip.stock.finance.sina.com.cn 4月22日

没有更多结果了~

意见反馈
页面反馈