万马_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐万马高分子天下众生万马控股是鼎益丰万马股吧万马股份宏观环境分析万马新能源网址万马集团万马股份行情万马股份srm 万马高分子官网

万马股份(002276)股票股价,行情,新闻,财报数据新浪财经新浪网

新浪财经为您提供万马股份(002276)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,财务指标分析等与万马股份(002276)股票相关...

新浪财经

万马股份8.66 0.46(5.61%)股票价格行情走势图东方财富网

提供万马股份(002276)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及万马股份(002276)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

万马股份[002276]

0.02（0.24%）

2024-05-31 15:00:00已收盘（北京时间）

今开
8.43
最高
8.49
市盈率

昨收
8.40
最低
8.40
总市值
87.19亿

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":["8.49","8.47","8.45","8.42","8.40"]},"cyrate":{"o":["1.07%","0.80%","0.54%","0.27%","0.00%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"68.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"3259.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4117.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5689.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6340.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"6755.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"0.00%","volumn":"7114.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"7636.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"8572.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"9512.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"9798.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"1.06\u4e07","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"1.09\u4e07","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"1.16\u4e07","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"1.21\u4e07","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"1.26\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"1.37\u4e07","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"1.41\u4e07","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"1.42\u4e07","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"1.45\u4e07","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"1.52\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"1.60\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"1.71\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"1.73\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"1.79\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"1.80\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"1.85\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"1.86\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"2.06\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"2.13\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"2.17\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"2.24\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"2.45\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"2.48\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"2.53\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"2.56\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"2.71\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"2.81\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"2.86\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"2.87\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"2.92\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"2.94\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"2.97\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"3.01\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.03\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.07\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.10\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.12\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.15\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.17\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.17\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.21\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.24\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.25\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.26\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.29\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.29\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.41\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.42\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.46\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.48\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.50\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.53\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.56\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.56\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"3.63\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"3.67\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.76\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.79\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.79\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"3.79\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"3.82\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"3.90\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"3.93\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"3.94\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"3.94\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"3.95\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"3.96\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"4.07\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"4.14\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.49","rise":"1.07%","volumn":"4.21\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.48","rise":"0.95%","volumn":"4.22\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.48","rise":"0.95%","volumn":"4.26\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.48","rise":"0.95%","volumn":"4.30\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.48","rise":"0.95%","volumn":"4.33\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"4.34\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"4.50\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"4.55\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.59\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.59\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.59\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.62\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.63\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.65\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.65\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"4.68\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"4.70\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"4.70\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.73\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.73\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.73\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"4.75\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"4.76\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.76\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.77\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.77\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.79\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.85\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"4.86\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"4.90\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"4.92\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.92\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.93\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.96\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.96\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"4.97\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"5.00\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"5.01\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5.02\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5.02\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5.05\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"5.17\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5.18\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"5.21\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5.24\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"5.24\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5.24\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"5.25\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"5.25\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5.25\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"5.25\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"5.44\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"5.45\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"5.46\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"5.61\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.62\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"5.64\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"5.68\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.69\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.69\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.75\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"5.76\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"5.77\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"5.80\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.82\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.83\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.85\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.85\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.88\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.89\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.89\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.95\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.95\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.95\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"5.96\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.11\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.14\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.18\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.19\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.19\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.19\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.19\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.20\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.23\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.25\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.26\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.28\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.29\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.36\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.38\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.40\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.42\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.42\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.44\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"6.45\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"0.83%","volumn":"6.45\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.48\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.50\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.51\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.53\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"0.71%","volumn":"6.54\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.58\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.58\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.61\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"0.60%","volumn":"6.62\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.64\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.69\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.72\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.73\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.77\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.77\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.78\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.78\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.80\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.84\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.87\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"6.87\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.89\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.89\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.90\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.94\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"6.97\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"6.97\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"6.97\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.01\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.02\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.04\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.07\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.07\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.09\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.11\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.13\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"7.13\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"0.48%","volumn":"7.17\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.17\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.21\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.24\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.25\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.27\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.28\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.32\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.35\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.36\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.38\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.40\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.42\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.45\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.57\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.59\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.69\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"0.12%","volumn":"7.73\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.79\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.82\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.85\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.92\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"0.36%","volumn":"7.95\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"7.96\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"8.14\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"8.14\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"8.14\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"0.24%","volumn":"8.25\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["8.73","8.59","8.45","8.30","8.16"]},"cyrate":{"o":["5.95%","4.22%","2.49%","0.76%","-0.97%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.24","rise":"0","volumn":"7979.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.28","rise":"0.49%","volumn":"6346.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.33","rise":"1.09%","volumn":"1.11\u4e07","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.29","rise":"0.61%","volumn":"4234.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.29","rise":"0.61%","volumn":"2687.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.29","rise":"0.61%","volumn":"3308.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.27","rise":"0.36%","volumn":"2469.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.27","rise":"0.36%","volumn":"3175.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.23","rise":"-0.12%","volumn":"1710.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.24","rise":"0.00%","volumn":"1154.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.21","rise":"-0.36%","volumn":"1109.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.24","rise":"0.00%","volumn":"1114.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.25","rise":"0.12%","volumn":"1335.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.23","rise":"-0.12%","volumn":"2124.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.24","rise":"0.00%","volumn":"850.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.25","rise":"0.12%","volumn":"300.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.26","rise":"0.24%","volumn":"1016.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.26","rise":"0.24%","volumn":"3612.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.30","rise":"0.73%","volumn":"2596.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.30","rise":"0.73%","volumn":"2109.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.30","rise":"0.73%","volumn":"7057.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.35","rise":"1.33%","volumn":"7377.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.36","rise":"1.46%","volumn":"1.03\u4e07","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.35","rise":"1.33%","volumn":"1693.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.31","rise":"0.85%","volumn":"2369.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.30","rise":"0.73%","volumn":"1305.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.28","rise":"0.49%","volumn":"1879.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.27","rise":"0.36%","volumn":"1087.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.28","rise":"0.49%","volumn":"701.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.27","rise":"0.36%","volumn":"1026.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.26","rise":"0.24%","volumn":"934.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.27","rise":"0.36%","volumn":"756.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.27","rise":"0.36%","volumn":"1190.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.26","rise":"0.24%","volumn":"871.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.26","rise":"0.24%","volumn":"1152.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.25","rise":"0.12%","volumn":"952.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.25","rise":"0.12%","volumn":"1090.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.26","rise":"0.24%","volumn":"539.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.27","rise":"0.36%","volumn":"618.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.25","rise":"0.12%","volumn":"626.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.25","rise":"0.12%","volumn":"2028.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.23","rise":"-0.12%","volumn":"1826.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.22","rise":"-0.24%","volumn":"3070.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.23","rise":"-0.12%","volumn":"2677.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.22","rise":"-0.24%","volumn":"1711.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.21","rise":"-0.36%","volumn":"2469.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.21","rise":"-0.36%","volumn":"2573.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.20","rise":"-0.49%","volumn":"4010.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.28","rise":"0.49%","volumn":"1.20\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.20","rise":"-0.49%","volumn":"1.12\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.16","rise":"-0.97%","volumn":"7770.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.18","rise":"-0.73%","volumn":"5180.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.25","rise":"0.12%","volumn":"4204.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.27","rise":"0.36%","volumn":"4140.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.27","rise":"0.36%","volumn":"4580.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.31","rise":"0.85%","volumn":"5503.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.28","rise":"0.49%","volumn":"2207.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.26","rise":"0.24%","volumn":"2966.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.26","rise":"0.24%","volumn":"1646.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.26","rise":"0.24%","volumn":"5030.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.26","rise":"0.24%","volumn":"1978.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.29","rise":"0.61%","volumn":"2828.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.29","rise":"0.61%","volumn":"1984.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.29","rise":"0.61%","volumn":"2109.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.29","rise":"0.61%","volumn":"1257.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.33","rise":"1.09%","volumn":"5595.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.31","rise":"0.85%","volumn":"1909.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.30","rise":"0.73%","volumn":"2475.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.31","rise":"0.85%","volumn":"2444.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.35","rise":"1.33%","volumn":"7251.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.35","rise":"1.33%","volumn":"2342.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.35","rise":"1.33%","volumn":"1086.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.35","rise":"1.33%","volumn":"2818.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.36","rise":"1.46%","volumn":"4476.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.44","rise":"2.43%","volumn":"1.65\u4e07","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.41","rise":"2.06%","volumn":"3979.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.50","rise":"3.16%","volumn":"2.48\u4e07","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.55","rise":"3.76%","volumn":"1.67\u4e07","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.49","rise":"3.03%","volumn":"4525.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.51","rise":"3.28%","volumn":"6924.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.48","rise":"2.91%","volumn":"6001.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.48","rise":"2.91%","volumn":"3274.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.48","rise":"2.91%","volumn":"2062.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.50","rise":"3.16%","volumn":"4092.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.61","rise":"4.49%","volumn":"2.39\u4e07","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.61","rise":"4.49%","volumn":"1.05\u4e07","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.60","rise":"4.37%","volumn":"4037.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.57","rise":"4.00%","volumn":"2222.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.60","rise":"4.37%","volumn":"3617.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.61","rise":"4.49%","volumn":"4403.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.62","rise":"4.61%","volumn":"3237.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.60","rise":"4.37%","volumn":"8688.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.63","rise":"4.73%","volumn":"8373.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.66","rise":"5.10%","volumn":"1.29\u4e07","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.68","rise":"5.34%","volumn":"1.31\u4e07","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.66","rise":"5.10%","volumn":"1.22\u4e07","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.60","rise":"4.37%","volumn":"1.58\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.62","rise":"4.61%","volumn":"6345.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.62","rise":"4.61%","volumn":"7529.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.67","rise":"5.22%","volumn":"6234.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.68","rise":"5.34%","volumn":"6176.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.68","rise":"5.34%","volumn":"8190.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.68","rise":"5.34%","volumn":"4383.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.67","rise":"5.22%","volumn":"4907.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.69","rise":"5.46%","volumn":"3820.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.73","rise":"5.95%","volumn":"9203.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.68","rise":"5.34%","volumn":"1.17\u4e07","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.65","rise":"4.98%","volumn":"4752.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.67","rise":"5.22%","volumn":"4700.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.66","rise":"5.10%","volumn":"2267.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.65","rise":"4.98%","volumn":"4007.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.65","rise":"4.98%","volumn":"2074.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.63","rise":"4.73%","volumn":"2411.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.64","rise":"4.85%","volumn":"7820.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.67","rise":"5.22%","volumn":"5129.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.68","rise":"5.34%","volumn":"1458.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.67","rise":"5.22%","volumn":"1509.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.71","rise":"5.70%","volumn":"9461.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.68","rise":"5.34%","volumn":"5766.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.68","rise":"5.34%","volumn":"3335.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.63","rise":"4.73%","volumn":"6841.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.63","rise":"4.73%","volumn":"1431.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.61","rise":"4.49%","volumn":"3039.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.62","rise":"4.61%","volumn":"2045.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.64","rise":"4.85%","volumn":"4983.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.64","rise":"4.85%","volumn":"1216.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.64","rise":"4.85%","volumn":"1841.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.65","rise":"4.98%","volumn":"2125.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.62","rise":"4.61%","volumn":"2869.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.64","rise":"4.85%","volumn":"2357.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.63","rise":"4.73%","volumn":"1590.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.62","rise":"4.61%","volumn":"1852.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.60","rise":"4.37%","volumn":"2510.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"4.25%","volumn":"2918.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.56","rise":"3.88%","volumn":"4247.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.56","rise":"3.88%","volumn":"5016.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"3.76%","volumn":"2463.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"3.76%","volumn":"7087.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.56","rise":"3.88%","volumn":"3752.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"3.76%","volumn":"3172.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.52","rise":"3.40%","volumn":"8882.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.52","rise":"3.40%","volumn":"4621.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.53","rise":"3.52%","volumn":"5037.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.53","rise":"3.52%","volumn":"7284.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"3.03%","volumn":"1.92\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.56","rise":"3.88%","volumn":"5012.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"3.28%","volumn":"6415.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.54","rise":"3.64%","volumn":"5271.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.55","rise":"3.76%","volumn":"3435.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.58","rise":"4.13%","volumn":"5956.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.60","rise":"4.37%","volumn":"6819.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.58","rise":"4.13%","volumn":"3536.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.57","rise":"4.00%","volumn":"3523.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"4.25%","volumn":"1023.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.60","rise":"4.37%","volumn":"2793.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"4.25%","volumn":"1797.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"4.25%","volumn":"1600.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.57","rise":"4.00%","volumn":"2395.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.54","rise":"3.64%","volumn":"2658.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.55","rise":"3.76%","volumn":"1305.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.55","rise":"3.76%","volumn":"1605.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.54","rise":"3.64%","volumn":"671.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.54","rise":"3.64%","volumn":"3459.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"3.52%","volumn":"4535.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"3.28%","volumn":"1523.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"3.52%","volumn":"1207.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.56","rise":"3.88%","volumn":"2092.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.56","rise":"3.88%","volumn":"1434.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.54","rise":"3.64%","volumn":"1145.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.56","rise":"3.88%","volumn":"985.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"3.52%","volumn":"1677.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"3.28%","volumn":"1015.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.52","rise":"3.40%","volumn":"1027.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.52","rise":"3.40%","volumn":"937.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.52","rise":"3.40%","volumn":"727.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"3.28%","volumn":"1012.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"3.03%","volumn":"2457.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"3.16%","volumn":"1140.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"3.03%","volumn":"1252.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.47","rise":"2.79%","volumn":"1997.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.46","rise":"2.67%","volumn":"3752.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.46","rise":"2.67%","volumn":"2552.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.44","rise":"2.43%","volumn":"2609.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.45","rise":"2.55%","volumn":"3531.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.47","rise":"2.79%","volumn":"1112.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"3.03%","volumn":"1015.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"3.28%","volumn":"1811.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.48","rise":"2.91%","volumn":"1602.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.48","rise":"2.91%","volumn":"1226.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"3.16%","volumn":"3536.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"3.16%","volumn":"1686.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"3.16%","volumn":"2824.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.53","rise":"3.52%","volumn":"9499.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.51","rise":"3.28%","volumn":"3636.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.47","rise":"2.79%","volumn":"3483.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.55","rise":"3.76%","volumn":"3157.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.55","rise":"3.76%","volumn":"4212.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.56","rise":"3.88%","volumn":"4189.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.52","rise":"3.40%","volumn":"2479.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.51","rise":"3.28%","volumn":"1203.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.48","rise":"2.91%","volumn":"3682.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.46","rise":"2.67%","volumn":"3068.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.46","rise":"2.67%","volumn":"888.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.49","rise":"3.03%","volumn":"1603.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.49","rise":"3.03%","volumn":"1179.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.47","rise":"2.79%","volumn":"2153.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.47","rise":"2.79%","volumn":"1687.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.46","rise":"2.67%","volumn":"1276.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.45","rise":"2.55%","volumn":"1678.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.45","rise":"2.55%","volumn":"1536.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.45","rise":"2.55%","volumn":"1236.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.45","rise":"2.55%","volumn":"1036.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.46","rise":"2.67%","volumn":"834.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.46","rise":"2.67%","volumn":"878.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.45","rise":"2.55%","volumn":"1211.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.44","rise":"2.43%","volumn":"2012.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.42","rise":"2.18%","volumn":"3611.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.41","rise":"2.06%","volumn":"3066.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.42","rise":"2.18%","volumn":"884.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.41","rise":"2.06%","volumn":"691.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.42","rise":"2.18%","volumn":"1419.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.41","rise":"2.06%","volumn":"1560.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.43","rise":"2.31%","volumn":"2414.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.42","rise":"2.18%","volumn":"1279.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.45","rise":"2.55%","volumn":"1784.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.42","rise":"2.18%","volumn":"1165.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.42","rise":"2.18%","volumn":"1935.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.43","rise":"2.31%","volumn":"1840.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.44","rise":"2.43%","volumn":"990.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.42","rise":"2.18%","volumn":"1782.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.41","rise":"2.06%","volumn":"1833.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.44","rise":"2.43%","volumn":"1374.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.41","rise":"2.06%","volumn":"1304.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.43","rise":"2.31%","volumn":"1027.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.41","rise":"2.06%","volumn":"1559.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.42","rise":"2.18%","volumn":"2225.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.38","rise":"1.70%","volumn":"6082.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.39","rise":"1.82%","volumn":"4277.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.40","rise":"1.94%","volumn":"1988.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.40","rise":"1.94%","volumn":"1746.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["8.75","8.60","8.45","8.31","8.16"]},"cyrate":{"o":["5.42%","3.66%","1.89%","0.13%","-1.64%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.30","rise":"0","volumn":"34.75\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"8.75","rise":"5.42%","volumn":"33.03\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"8.67","rise":"4.46%","volumn":"15.36\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"8.43","rise":"1.57%","volumn":"15.95\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"8.64","rise":"4.10%","volumn":"13.28\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.66","rise":"4.34%","volumn":"14.89\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.71","rise":"4.94%","volumn":"16.26\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.72","rise":"5.06%","volumn":"15.64\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.64","rise":"4.10%","volumn":"24.01\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.47","rise":"2.05%","volumn":"15.82\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.54","rise":"2.89%","volumn":"10.25\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.47","rise":"2.05%","volumn":"11.84\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.29","rise":"-0.12%","volumn":"14.60\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"8.30","rise":"0.00%","volumn":"11.45\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.16","rise":"-1.64%","volumn":"11.01\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.20","rise":"-1.16%","volumn":"12.42\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.66","rise":"4.39%","volumn":"30.29\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.53","rise":"2.82%","volumn":"22.82\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"2.46%","volumn":"13.19\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.40","rise":"1.25%","volumn":"10.56\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["12.55","11.13","9.71","8.29","6.88"]},"cyrate":{"o":["2.93%","-8.70%","-20.33%","-31.96%","-43.59%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"12.19","rise":"0","volumn":"52.13\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"12.29","rise":"0.82%","volumn":"67.10\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"11.95","rise":"-1.97%","volumn":"39.57\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.88","rise":"-2.54%","volumn":"27.82\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"11.51","rise":"-5.58%","volumn":"42.34\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"11.88","rise":"-2.54%","volumn":"31.84\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"12.39","rise":"1.64%","volumn":"61.12\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"12.21","rise":"0.16%","volumn":"51.91\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"12.21","rise":"0.16%","volumn":"31.16\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"12.54","rise":"2.87%","volumn":"56.60\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"12.55","rise":"2.93%","volumn":"46.75\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"12.41","rise":"1.78%","volumn":"41.62\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"11.86","rise":"-2.74%","volumn":"108.87\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"11.37","rise":"-6.76%","volumn":"54.04\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"11.28","rise":"-7.49%","volumn":"33.18\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"11.36","rise":"-6.84%","volumn":"24.50\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"11.32","rise":"-7.17%","volumn":"31.70\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"11.69","rise":"-4.13%","volumn":"37.48\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"12.06","rise":"-1.09%","volumn":"46.99\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"12.06","rise":"-1.09%","volumn":"31.08\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"12.04","rise":"-1.26%","volumn":"19.80\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.87","rise":"-2.65%","volumn":"19.79\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.75","rise":"-3.64%","volumn":"16.38\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"11.46","rise":"-6.02%","volumn":"22.44\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"11.35","rise":"-6.92%","volumn":"14.88\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.68","rise":"-4.21%","volumn":"22.86\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.51","rise":"-5.61%","volumn":"29.61\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.46","rise":"-6.02%","volumn":"22.61\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.32","rise":"-7.17%","volumn":"17.47\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"11.31","rise":"-7.25%","volumn":"13.94\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.07","rise":"-9.22%","volumn":"15.75\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.08","rise":"-9.13%","volumn":"11.26\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"10.96","rise":"-10.12%","volumn":"20.86\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.06","rise":"-9.30%","volumn":"16.15\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.20","rise":"-8.15%","volumn":"19.16\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.32","rise":"-7.17%","volumn":"21.76\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"10.82","rise":"-11.27%","volumn":"28.82\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.90","rise":"-10.61%","volumn":"15.00\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"10.70","rise":"-12.25%","volumn":"25.51\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.00","rise":"-9.79%","volumn":"25.85\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"11.16","rise":"-8.48%","volumn":"20.91\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.01","rise":"-9.71%","volumn":"18.93\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.02","rise":"-9.63%","volumn":"8.84\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"11.21","rise":"-8.07%","volumn":"17.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"11.26","rise":"-7.66%","volumn":"16.73\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.09","rise":"-9.05%","volumn":"10.61\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"10.77","rise":"-11.68%","volumn":"13.34\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"10.80","rise":"-11.43%","volumn":"5.61\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"10.45","rise":"-14.30%","volumn":"10.93\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"10.63","rise":"-12.83%","volumn":"11.23\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"10.48","rise":"-14.06%","volumn":"8.41\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"10.29","rise":"-15.62%","volumn":"10.89\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"10.76","rise":"-11.76%","volumn":"19.65\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"10.59","rise":"-13.15%","volumn":"10.61\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.23","rise":"-16.11%","volumn":"14.57\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"10.34","rise":"-15.20%","volumn":"9.10\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"10.08","rise":"-17.34%","volumn":"8.62\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"10.09","rise":"-17.26%","volumn":"9.27\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"9.91","rise":"-18.73%","volumn":"12.45\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"10.07","rise":"-17.42%","volumn":"17.59\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"10.49","rise":"-13.97%","volumn":"16.92\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"10.64","rise":"-12.74%","volumn":"14.72\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"10.37","rise":"-14.96%","volumn":"20.15\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"10.38","rise":"-14.88%","volumn":"10.14\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"10.60","rise":"-13.07%","volumn":"14.34\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"10.57","rise":"-13.32%","volumn":"12.12\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"10.61","rise":"-12.99%","volumn":"7.66\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.36","rise":"-15.04%","volumn":"9.92\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.37","rise":"-14.96%","volumn":"8.31\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.85","rise":"-11.02%","volumn":"26.42\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"10.88","rise":"-10.77%","volumn":"16.89\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.61","rise":"-12.99%","volumn":"16.37\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"10.40","rise":"-14.71%","volumn":"9.99\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"10.36","rise":"-15.04%","volumn":"8.31\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"10.45","rise":"-14.30%","volumn":"9.70\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"10.25","rise":"-15.94%","volumn":"8.63\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"10.14","rise":"-16.85%","volumn":"6.91\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"10.12","rise":"-17.01%","volumn":"6.43\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"10.33","rise":"-15.29%","volumn":"7.04\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"10.10","rise":"-17.17%","volumn":"12.07\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"10.10","rise":"-17.17%","volumn":"6.86\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.33","rise":"-15.29%","volumn":"11.47\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.58","rise":"-13.24%","volumn":"15.76\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.19","rise":"-8.23%","volumn":"42.00\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.08","rise":"-9.13%","volumn":"36.19\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"10.88","rise":"-10.77%","volumn":"21.41\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"11.00","rise":"-9.79%","volumn":"14.39\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"10.89","rise":"-10.69%","volumn":"8.90\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"10.73","rise":"-12.01%","volumn":"10.22\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"10.54","rise":"-13.56%","volumn":"10.36\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"10.22","rise":"-16.19%","volumn":"11.60\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"10.21","rise":"-16.27%","volumn":"12.71\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"10.35","rise":"-15.12%","volumn":"15.77\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.96","rise":"-18.32%","volumn":"13.84\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"9.94","rise":"-18.49%","volumn":"13.25\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"10.03","rise":"-17.75%","volumn":"10.41\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"10.22","rise":"-16.19%","volumn":"11.52\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"10.40","rise":"-14.71%","volumn":"11.57\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"10.50","rise":"-13.89%","volumn":"9.18\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.46","rise":"-14.22%","volumn":"11.35\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"10.56","rise":"-13.40%","volumn":"12.63\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"10.30","rise":"-15.53%","volumn":"9.57\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.63","rise":"-12.83%","volumn":"14.85\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.73","rise":"-12.01%","volumn":"13.73\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.86","rise":"-10.94%","volumn":"14.64\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.84","rise":"-11.10%","volumn":"14.73\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.73","rise":"-12.01%","volumn":"8.93\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.76","rise":"-11.76%","volumn":"7.46\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.76","rise":"-11.76%","volumn":"12.64\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.72","rise":"-12.09%","volumn":"9.31\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"10.80","rise":"-11.43%","volumn":"14.33\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"10.66","rise":"-12.58%","volumn":"9.57\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"10.87","rise":"-10.86%","volumn":"15.34\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"10.88","rise":"-10.77%","volumn":"11.54\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"10.75","rise":"-11.84%","volumn":"13.30\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"10.50","rise":"-13.89%","volumn":"12.62\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"10.65","rise":"-12.66%","volumn":"9.41\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"10.43","rise":"-14.47%","volumn":"9.53\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.51","rise":"-13.81%","volumn":"8.79\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"10.55","rise":"-13.48%","volumn":"7.68\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.60","rise":"-13.07%","volumn":"15.22\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.25","rise":"-15.94%","volumn":"21.82\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.27","rise":"-15.78%","volumn":"11.47\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.18","rise":"-16.52%","volumn":"8.95\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.06","rise":"-17.50%","volumn":"13.62\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.14","rise":"-16.85%","volumn":"11.09\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.05","rise":"-17.58%","volumn":"8.20\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"9.95","rise":"-18.40%","volumn":"7.29\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.14","rise":"-16.85%","volumn":"10.34\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.13","rise":"-16.93%","volumn":"7.24\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"10.13","rise":"-16.93%","volumn":"12.20\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"10.10","rise":"-17.17%","volumn":"8.87\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"10.00","rise":"-17.99%","volumn":"8.55\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"9.71","rise":"-20.37%","volumn":"13.80\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"9.81","rise":"-19.55%","volumn":"8.81\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"9.63","rise":"-21.03%","volumn":"9.33\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"9.81","rise":"-19.55%","volumn":"10.17\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"9.76","rise":"-19.96%","volumn":"8.52\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"9.76","rise":"-19.96%","volumn":"5.48\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"9.52","rise":"-21.93%","volumn":"8.13\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"9.66","rise":"-20.78%","volumn":"6.79\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"9.97","rise":"-18.24%","volumn":"11.72\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"10.17","rise":"-16.60%","volumn":"9.84\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"10.16","rise":"-16.68%","volumn":"12.37\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"10.10","rise":"-17.17%","volumn":"19.69\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"9.94","rise":"-18.49%","volumn":"11.78\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"9.75","rise":"-20.05%","volumn":"10.51\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"9.48","rise":"-22.26%","volumn":"11.61\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"9.31","rise":"-23.65%","volumn":"13.61\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"9.27","rise":"-23.98%","volumn":"9.92\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.46","rise":"-22.42%","volumn":"10.15\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.44","rise":"-22.59%","volumn":"9.44\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"9.47","rise":"-22.34%","volumn":"13.68\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"9.50","rise":"-22.10%","volumn":"10.15\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.21","rise":"-24.48%","volumn":"10.44\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.11","rise":"-25.30%","volumn":"16.34\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.90","rise":"-27.02%","volumn":"11.33\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.31","rise":"-31.86%","volumn":"21.25\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.41","rise":"-31.04%","volumn":"15.50\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.53","rise":"-30.05%","volumn":"12.34\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"8.80","rise":"-27.84%","volumn":"12.32\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"8.74","rise":"-28.33%","volumn":"8.87\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"8.51","rise":"-30.22%","volumn":"10.64\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.17","rise":"-33.01%","volumn":"11.55\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"7.82","rise":"-35.88%","volumn":"15.72\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"7.79","rise":"-36.12%","volumn":"13.73\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.40","rise":"-39.32%","volumn":"20.48\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"6.88","rise":"-43.59%","volumn":"26.08\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"7.42","rise":"-39.16%","volumn":"26.40\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"7.76","rise":"-36.37%","volumn":"25.54\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.17","rise":"-33.01%","volumn":"28.36\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"8.28","rise":"-32.10%","volumn":"23.98\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"8.26","rise":"-32.27%","volumn":"11.51\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"8.36","rise":"-31.45%","volumn":"14.99\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"8.44","rise":"-30.79%","volumn":"11.85\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"8.52","rise":"-30.14%","volumn":"14.19\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"8.70","rise":"-28.66%","volumn":"16.93\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"8.84","rise":"-27.51%","volumn":"13.89\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"8.40","rise":"-31.12%","volumn":"22.44\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"8.75","rise":"-28.25%","volumn":"17.02\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"9.02","rise":"-26.03%","volumn":"26.97\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"8.98","rise":"-26.36%","volumn":"19.30\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"8.99","rise":"-26.28%","volumn":"15.94\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"9.05","rise":"-25.79%","volumn":"16.06\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"8.79","rise":"-27.92%","volumn":"14.23\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"8.91","rise":"-26.94%","volumn":"11.73\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"9.20","rise":"-24.56%","volumn":"21.05\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"9.11","rise":"-25.30%","volumn":"16.27\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"9.14","rise":"-25.05%","volumn":"11.17\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"9.13","rise":"-25.13%","volumn":"18.58\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"9.23","rise":"-24.31%","volumn":"15.56\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"9.38","rise":"-23.08%","volumn":"14.04\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"9.29","rise":"-23.82%","volumn":"17.77\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"9.44","rise":"-22.59%","volumn":"12.79\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"9.38","rise":"-23.08%","volumn":"12.62\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"9.29","rise":"-23.82%","volumn":"13.84\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"9.15","rise":"-24.97%","volumn":"13.46\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"9.14","rise":"-25.05%","volumn":"11.11\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.81","rise":"-27.76%","volumn":"12.99\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.92","rise":"-26.85%","volumn":"12.06\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"9.12","rise":"-25.21%","volumn":"9.43\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"9.37","rise":"-23.16%","volumn":"12.44\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"9.42","rise":"-22.75%","volumn":"15.71\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"9.08","rise":"-25.54%","volumn":"15.07\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"8.86","rise":"-27.35%","volumn":"14.23\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.16","rise":"-24.89%","volumn":"15.75\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.64","rise":"-29.15%","volumn":"42.26\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.81","rise":"-27.76%","volumn":"27.37\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.53","rise":"-30.05%","volumn":"18.54\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.43","rise":"-30.87%","volumn":"20.92\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.94","rise":"-34.89%","volumn":"24.89\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.46","rise":"-30.63%","volumn":"19.58\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.48","rise":"-30.46%","volumn":"16.85\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.35","rise":"-31.53%","volumn":"12.76\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"8.27","rise":"-32.19%","volumn":"11.25\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"8.27","rise":"-32.19%","volumn":"11.33\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.44","rise":"-30.79%","volumn":"8.90\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.49","rise":"-30.38%","volumn":"11.07\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.63","rise":"-29.23%","volumn":"11.42\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.83","rise":"-27.59%","volumn":"16.46\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.30","rise":"-31.94%","volumn":"34.75\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"8.75","rise":"-28.25%","volumn":"33.03\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"8.67","rise":"-28.91%","volumn":"15.36\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"8.43","rise":"-30.87%","volumn":"15.95\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"8.64","rise":"-29.15%","volumn":"13.28\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.66","rise":"-28.99%","volumn":"14.89\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.71","rise":"-28.58%","volumn":"16.26\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.72","rise":"-28.50%","volumn":"15.64\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.64","rise":"-29.15%","volumn":"24.01\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.47","rise":"-30.55%","volumn":"15.82\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.54","rise":"-29.97%","volumn":"10.25\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.47","rise":"-30.55%","volumn":"11.84\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.29","rise":"-32.02%","volumn":"14.60\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"8.30","rise":"-31.94%","volumn":"11.45\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.16","rise":"-33.06%","volumn":"11.01\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.20","rise":"-32.73%","volumn":"12.42\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.66","rise":"-28.96%","volumn":"30.29\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.53","rise":"-30.02%","volumn":"22.82\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-30.27%","volumn":"13.19\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.40","rise":"-31.09%","volumn":"10.56\u4e07","time":"05\/30"}]}}}

8.49
1.07%
8.47
0.80%
8.45
0.54%
8.42
0.27%
8.40
0.00%

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

8.73
5.95%
8.59
4.22%
8.45
2.49%
8.30
0.76%
8.16
-0.97%

05/24
05/27
05/28
05/29
05/30

8.75
5.42%
8.60
3.66%
8.45
1.89%
8.31
0.13%
8.16
-1.64%

2024/04/30
2024/05/30

12.55
2.93%
11.13
-8.70%
9.71
-20.33%
8.29
-31.96%
6.88
-43.59%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 近500亿解禁洪流袭来！微传动龙头解禁市值最大
  17小时前
- 万马股份股票分析报告-20240531收盘上涨0.24%
  21小时前
查看更多资讯

查看万马股份更多内容

数据由九方智投提供

万马股份(002276) 股票行情证券之星

证券之星提供万马股份(002276)股票行情,实时分析,万马股份(002276)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,万马股份(002276)个股资料全面解读尽在证...

股票行情

万马股份(002276)千股千评个股专家点评(多日) 散户大家庭

万马股份(002276),今日净流进5961.1万元,市场排名第161位 ; ;近期的平均成本为8.46元。空头行情中,目前反弹趋势有所减缓,投资者可适当关注。该公司运营状况良好,多数机构...

qgqp.shdjt.com 5月28日

浙江万马股份有限公司关于向特定对象发行股票第二轮审核问询函...

浙江万马股份有限公司(以下简称公司 )于2024年4月26日收到深圳证券交易所(以下简称深交所 )出具的《关于浙江万马股份有限公司申请向特定对...

新浪财经昨天 08:16

万马联合控股集团有限公司

万马联合控股集团有限公司成立于1989年,是中国知名的民营企业集团,业务覆盖电气电缆/新材料/新能源(万马股份002276)、通信电子与大健康产业(万马科技300698)、房地产...

wanmagroup.com

万马_最新资讯

资讯聚合

万马竞品公司信息爱企查

爱企查为您提供万马项目介绍:浙江万马股份有限公司于1996年12月30日在浙江省工商行政管理局登记成立。法定代表人何若虚,公司经营范围包括一般经营项目:实业投资,电力...

aiqicha.baidu.com

万马联合控股有限公司

万马金控(上海)金融信息服务有限公司地址:中国(上海)自由贸易试验区西里路55号5层5061室 x 万马融资租赁(上海)有限公司地址:中国(上海)自由贸易试验区富特北路211号30...

wanmagroup.com 5月29日

没有更多结果了~

意见反馈
页面反馈