今开
5.850
最高
5.860
成交量
114.85万
昨收
5.830
最低
5.760
成交额
666.68万
- 分时
- 5日
- 1月
- 1年
- 0.51%
- 0.09%
- -0.34%
- -0.77%
- -1.20%
- 5.860
- 5.835
- 5.810
- 5.785
- 5.760
- 9:30
- 12:00/13:00
- 16:00
{"amount":"666.68\u4e07","changeAmount":"-0.050","close":"5.830","currentPrice":"5.780","currenttime":"2026-01-15 14:39:34","e":{"@attributes":{"datetime":"2026-01-15 14:39:34","e1":"5.780","e2":"-0.050","e3":"(-0.86%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/08","01\/09","01\/12","01\/13","01\/14"]},"cy":{"o":["5.940","5.885","5.830","5.775","5.720"]},"cyrate":{"o":["2.06%","1.12%","0.17%","-0.77%","-1.72%"]},"p":[{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.820","rise":"0","time":"09:35","volumn":"10000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.820","rise":"0.00%","time":"09:40","volumn":"3.20\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.810","rise":"-0.17%","time":"09:45","volumn":"6000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.800","rise":"-0.34%","time":"09:50","volumn":"10000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.790","rise":"-0.52%","time":"09:55","volumn":"1.20\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.800","rise":"-0.34%","time":"10:00","volumn":"8000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.800","rise":"-0.34%","time":"10:05","volumn":"8000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.800","rise":"-0.34%","time":"10:10","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.790","rise":"-0.52%","time":"10:15","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.790","rise":"-0.52%","time":"10:20","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.790","rise":"-0.52%","time":"10:25","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.790","rise":"-0.52%","time":"10:30","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.790","rise":"-0.52%","time":"10:35","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.790","rise":"-0.52%","time":"10:40","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.780","rise":"-0.69%","time":"10:45","volumn":"4.60\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.780","rise":"-0.69%","time":"10:50","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.780","rise":"-0.69%","time":"10:55","volumn":"5.00\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"11:00","volumn":"2.80\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.760","rise":"-1.03%","time":"11:05","volumn":"1.20\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"11:10","volumn":"4.80\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"11:15","volumn":"6000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"11:20","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"11:25","volumn":"6000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.760","rise":"-1.03%","time":"11:30","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.760","rise":"-1.03%","time":"11:35","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"11:40","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.750","rise":"-1.20%","time":"11:45","volumn":"1.20\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.750","rise":"-1.20%","time":"11:50","volumn":"0"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"11:55","volumn":"8000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"12:00","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:05","volumn":"23.00\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:10","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.730","rise":"-1.55%","time":"13:15","volumn":"7.00\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:20","volumn":"1.40\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:25","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:30","volumn":"8.20\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:35","volumn":"0"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:40","volumn":"0"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:45","volumn":"1.40\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.740","rise":"-1.37%","time":"13:50","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.730","rise":"-1.55%","time":"13:55","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.730","rise":"-1.55%","time":"14:00","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.730","rise":"-1.55%","time":"14:05","volumn":"2.20\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.730","rise":"-1.55%","time":"14:10","volumn":"4.80\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.720","rise":"-1.72%","time":"14:15","volumn":"1.60\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.730","rise":"-1.55%","time":"14:20","volumn":"3.80\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.720","rise":"-1.72%","time":"14:25","volumn":"6000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.720","rise":"-1.72%","time":"14:30","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.720","rise":"-1.72%","time":"14:35","volumn":"3.00\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.720","rise":"-1.72%","time":"14:40","volumn":"1.40\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.720","rise":"-1.72%","time":"14:45","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.720","rise":"-1.72%","time":"14:50","volumn":"3.20\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.720","rise":"-1.72%","time":"14:55","volumn":"2000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.730","rise":"-1.55%","time":"15:00","volumn":"4000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"15:05","volumn":"11.40\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"15:10","volumn":"7.80\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"15:15","volumn":"3.20\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.760","rise":"-1.03%","time":"15:20","volumn":"6.60\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.780","rise":"-0.69%","time":"15:25","volumn":"6.00\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.780","rise":"-0.69%","time":"15:30","volumn":"3.40\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.780","rise":"-0.69%","time":"15:35","volumn":"4.00\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.780","rise":"-0.69%","time":"15:40","volumn":"4.00\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.780","rise":"-0.69%","time":"15:45","volumn":"8000.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"15:50","volumn":"68.55\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.770","rise":"-0.86%","time":"15:55","volumn":"22.60\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.760","rise":"-1.03%","time":"16:00","volumn":"27.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.720","rise":"-1.72%","time":"09:35","volumn":"4.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.760","rise":"-1.03%","time":"09:40","volumn":"2.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"09:45","volumn":"11.00\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.840","rise":"0.34%","time":"09:50","volumn":"26.12\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"09:55","volumn":"4.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.840","rise":"0.34%","time":"10:00","volumn":"12.80\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.840","rise":"0.34%","time":"10:05","volumn":"4.17\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.840","rise":"0.34%","time":"10:10","volumn":"6000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"10:15","volumn":"2.00\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"10:20","volumn":"1.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"10:25","volumn":"8000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.840","rise":"0.34%","time":"10:30","volumn":"7.80\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"10:35","volumn":"11.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"10:40","volumn":"1.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.810","rise":"-0.17%","time":"10:45","volumn":"1.70\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"10:50","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.800","rise":"-0.34%","time":"10:55","volumn":"3.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.800","rise":"-0.34%","time":"11:00","volumn":"1.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:05","volumn":"2.80\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.760","rise":"-1.03%","time":"11:10","volumn":"1.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:15","volumn":"8000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:20","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:25","volumn":"8000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:30","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:35","volumn":"8000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:40","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:45","volumn":"8000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.780","rise":"-0.69%","time":"11:50","volumn":"1.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"11:55","volumn":"2.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.760","rise":"-1.03%","time":"12:00","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.760","rise":"-1.03%","time":"13:05","volumn":"5.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"13:10","volumn":"6000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"13:15","volumn":"1.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"13:20","volumn":"8000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"13:25","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"13:30","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"13:35","volumn":"1.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"13:40","volumn":"1.80\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"13:45","volumn":"5.00\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.800","rise":"-0.34%","time":"13:50","volumn":"2.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.800","rise":"-0.34%","time":"13:55","volumn":"2.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.800","rise":"-0.34%","time":"14:00","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.800","rise":"-0.34%","time":"14:05","volumn":"2.00\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.810","rise":"-0.17%","time":"14:10","volumn":"2.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.810","rise":"-0.17%","time":"14:15","volumn":"1.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.810","rise":"-0.17%","time":"14:20","volumn":"1.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"14:25","volumn":"3.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.800","rise":"-0.34%","time":"14:30","volumn":"8000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.800","rise":"-0.34%","time":"14:35","volumn":"10000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.790","rise":"-0.52%","time":"14:40","volumn":"13.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.810","rise":"-0.17%","time":"14:45","volumn":"5.00\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.810","rise":"-0.17%","time":"14:50","volumn":"1.02\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.810","rise":"-0.17%","time":"14:55","volumn":"8000.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.810","rise":"-0.17%","time":"15:00","volumn":"1.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"15:05","volumn":"4.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"15:10","volumn":"1.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"15:15","volumn":"1.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.820","rise":"0.00%","time":"15:20","volumn":"3.00\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.840","rise":"0.34%","time":"15:25","volumn":"6.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"15:30","volumn":"4.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"15:35","volumn":"2.00\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"15:40","volumn":"1.80\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"15:45","volumn":"9.80\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"15:50","volumn":"12.40\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"15:55","volumn":"16.60\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"0.17%","time":"16:00","volumn":"10.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.840","rise":"0.34%","time":"09:35","volumn":"12.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.850","rise":"0.52%","time":"09:40","volumn":"10000.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"09:45","volumn":"6.84\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.880","rise":"1.03%","time":"09:50","volumn":"28.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"09:55","volumn":"5.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"10:00","volumn":"1.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.860","rise":"0.69%","time":"10:05","volumn":"19.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.850","rise":"0.52%","time":"10:10","volumn":"2.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.850","rise":"0.52%","time":"10:15","volumn":"1.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.830","rise":"0.17%","time":"10:20","volumn":"10000.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.830","rise":"0.17%","time":"10:25","volumn":"21.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.840","rise":"0.34%","time":"10:30","volumn":"3.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.840","rise":"0.34%","time":"10:35","volumn":"1.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.840","rise":"0.34%","time":"10:40","volumn":"5.00\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.840","rise":"0.34%","time":"10:45","volumn":"2.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.850","rise":"0.52%","time":"10:50","volumn":"2.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.860","rise":"0.69%","time":"10:55","volumn":"7.00\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.860","rise":"0.69%","time":"11:00","volumn":"5.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"11:05","volumn":"10.30\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"11:10","volumn":"8000.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"11:15","volumn":"28.00\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.890","rise":"1.20%","time":"11:20","volumn":"25.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.860","rise":"0.69%","time":"11:25","volumn":"49.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.860","rise":"0.69%","time":"11:30","volumn":"1.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.880","rise":"1.03%","time":"11:35","volumn":"2.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"11:40","volumn":"48.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"11:45","volumn":"10.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"11:50","volumn":"55.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.890","rise":"1.20%","time":"11:55","volumn":"2.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"12:00","volumn":"8000.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"13:05","volumn":"8.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"13:10","volumn":"1.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"13:15","volumn":"10000.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"13:20","volumn":"2.77\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"13:25","volumn":"1.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.930","rise":"1.89%","time":"13:30","volumn":"38.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.930","rise":"1.89%","time":"13:35","volumn":"6.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.940","rise":"2.06%","time":"13:40","volumn":"3.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.930","rise":"1.89%","time":"13:45","volumn":"7.00\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.920","rise":"1.72%","time":"13:50","volumn":"1.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"13:55","volumn":"8.00\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.920","rise":"1.72%","time":"14:00","volumn":"10.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.920","rise":"1.72%","time":"14:05","volumn":"1.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.920","rise":"1.72%","time":"14:10","volumn":"2.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"14:15","volumn":"1.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"14:20","volumn":"5.00\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"14:25","volumn":"4000.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"14:30","volumn":"2.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"14:35","volumn":"7.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"14:40","volumn":"1.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"14:45","volumn":"10000.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"14:50","volumn":"2.66\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"14:55","volumn":"2.03\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"15:00","volumn":"3.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"15:05","volumn":"1.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"15:10","volumn":"1.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"15:15","volumn":"5.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"15:20","volumn":"1.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.910","rise":"1.55%","time":"15:25","volumn":"2.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.900","rise":"1.37%","time":"15:30","volumn":"3.40\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.880","rise":"1.03%","time":"15:35","volumn":"4.80\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"15:40","volumn":"11.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"15:45","volumn":"6.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"15:50","volumn":"10.60\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.880","rise":"1.03%","time":"15:55","volumn":"6.00\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"0.86%","time":"16:00","volumn":"25.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"09:35","volumn":"9.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.890","rise":"1.20%","time":"09:40","volumn":"1.73\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"09:45","volumn":"4.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.930","rise":"1.89%","time":"09:50","volumn":"22.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.930","rise":"1.89%","time":"09:55","volumn":"1.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"10:00","volumn":"1.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.940","rise":"2.06%","time":"10:05","volumn":"23.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.930","rise":"1.89%","time":"10:10","volumn":"3.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.930","rise":"1.89%","time":"10:15","volumn":"35.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"10:20","volumn":"25.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.930","rise":"1.89%","time":"10:25","volumn":"7.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"10:30","volumn":"21.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"10:35","volumn":"6000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"10:40","volumn":"42.43\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"10:45","volumn":"7.01\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"10:50","volumn":"10000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"10:55","volumn":"2.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"11:00","volumn":"3.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"11:05","volumn":"1.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"11:10","volumn":"7.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"11:15","volumn":"8000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"11:20","volumn":"5.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"11:25","volumn":"7.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"11:30","volumn":"17.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"11:35","volumn":"1.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"11:40","volumn":"7.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"11:45","volumn":"1.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"11:50","volumn":"2.33\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"11:55","volumn":"2000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"12:00","volumn":"2.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"13:05","volumn":"6.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"13:10","volumn":"1.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"13:15","volumn":"1.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"13:20","volumn":"8000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.930","rise":"1.89%","time":"13:25","volumn":"26.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.930","rise":"1.89%","time":"13:30","volumn":"3.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"13:35","volumn":"4.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"13:40","volumn":"3.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"13:45","volumn":"2.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"13:50","volumn":"2.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"13:55","volumn":"2.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"14:00","volumn":"2.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"14:05","volumn":"1.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"14:10","volumn":"5.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"14:15","volumn":"3.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"14:20","volumn":"7.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.920","rise":"1.72%","time":"14:25","volumn":"1.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"14:30","volumn":"2.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.910","rise":"1.55%","time":"14:35","volumn":"1.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"14:40","volumn":"2.80\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"14:45","volumn":"1.60\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"14:50","volumn":"1.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"14:55","volumn":"46.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"15:00","volumn":"6000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.890","rise":"1.20%","time":"15:05","volumn":"2.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"15:10","volumn":"2000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.900","rise":"1.37%","time":"15:15","volumn":"0"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.880","rise":"1.03%","time":"15:20","volumn":"1.20\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.870","rise":"0.86%","time":"15:25","volumn":"4.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.870","rise":"0.86%","time":"15:30","volumn":"1.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.860","rise":"0.69%","time":"15:35","volumn":"10.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.880","rise":"1.03%","time":"15:40","volumn":"6000.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.860","rise":"0.69%","time":"15:45","volumn":"13.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.830","rise":"0.17%","time":"15:50","volumn":"45.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.830","rise":"0.17%","time":"15:55","volumn":"10.00\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.870","rise":"0.86%","time":"16:00","volumn":"16.20\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.840","rise":"0.34%","time":"09:35","volumn":"15.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.820","rise":"0.00%","time":"09:40","volumn":"10000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"09:45","volumn":"1.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"09:50","volumn":"4000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"09:55","volumn":"6.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.850","rise":"0.52%","time":"10:00","volumn":"2.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.850","rise":"0.52%","time":"10:05","volumn":"2000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.810","rise":"-0.17%","time":"10:10","volumn":"6.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"10:15","volumn":"2000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"10:20","volumn":"2.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.840","rise":"0.34%","time":"10:25","volumn":"2.20\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.850","rise":"0.52%","time":"10:30","volumn":"2.80\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"10:35","volumn":"7.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"10:40","volumn":"1.20\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"10:45","volumn":"1.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"10:50","volumn":"8000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.870","rise":"0.86%","time":"10:55","volumn":"12.73\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.880","rise":"1.03%","time":"11:00","volumn":"7.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.860","rise":"0.69%","time":"11:05","volumn":"0"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"11:10","volumn":"4.80\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"11:15","volumn":"2.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.820","rise":"0.00%","time":"11:20","volumn":"2.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"11:25","volumn":"1.80\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.840","rise":"0.34%","time":"11:30","volumn":"6000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.840","rise":"0.34%","time":"11:35","volumn":"2000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"11:40","volumn":"3.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"11:45","volumn":"4000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.820","rise":"0.00%","time":"11:50","volumn":"6.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"11:55","volumn":"4000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"12:00","volumn":"8000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"13:05","volumn":"1.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.810","rise":"-0.17%","time":"13:10","volumn":"6.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"13:15","volumn":"2000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.820","rise":"0.00%","time":"13:20","volumn":"4.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"13:25","volumn":"10000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"13:30","volumn":"2.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"13:35","volumn":"2.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"13:40","volumn":"1.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"13:45","volumn":"6000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"13:50","volumn":"9.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"13:55","volumn":"0"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"14:00","volumn":"15.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"14:05","volumn":"5.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.780","rise":"-0.69%","time":"14:10","volumn":"4.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"14:15","volumn":"2.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"14:20","volumn":"2.20\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"14:25","volumn":"4000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"14:30","volumn":"2000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"14:35","volumn":"2.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"14:40","volumn":"6000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"14:45","volumn":"8000.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"14:50","volumn":"1.20\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"14:55","volumn":"2.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"15:00","volumn":"7.80\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"15:05","volumn":"11.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"15:10","volumn":"6.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"15:15","volumn":"1.18\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"15:20","volumn":"3.80\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"15:25","volumn":"1.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.800","rise":"-0.34%","time":"15:30","volumn":"7.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.780","rise":"-0.69%","time":"15:35","volumn":"21.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.780","rise":"-0.69%","time":"15:40","volumn":"18.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.760","rise":"-1.03%","time":"15:45","volumn":"14.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.790","rise":"-0.52%","time":"15:50","volumn":"19.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.810","rise":"-0.17%","time":"15:55","volumn":"14.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"0.17%","time":"16:00","volumn":"28.60\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"26860.69","ratio":"-0.52%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4143.65","ratio":"0.14%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"9249.25","ratio":"-0.71%"}],"marketCapitalization":"228.89\u4ebf","maxPrice":"5.860","minPrice":"5.760","monthlyTendency":{"cx":{"o":["2025\/12\/15","2026\/01\/14"]},"cy":{"o":["5.940","5.853","5.765","5.678","5.590"]},"cyrate":{"o":["-0.67%","-1.98%","-3.28%","-4.59%","-5.89%"]},"p":[{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"5.940","rise":"0","time":"12\/15","volumn":"607.65\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"5.770","rise":"-2.86%","time":"12\/16","volumn":"381.60\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"5.710","rise":"-3.87%","time":"12\/17","volumn":"298.05\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"5.700","rise":"-4.04%","time":"12\/18","volumn":"158.79\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"5.720","rise":"-3.70%","time":"12\/19","volumn":"652.91\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"5.850","rise":"-1.52%","time":"12\/22","volumn":"426.76\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"5.900","rise":"-0.67%","time":"12\/23","volumn":"340.41\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"5.790","rise":"-2.53%","time":"12\/24","volumn":"85.26\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.770","rise":"-2.86%","time":"12\/29","volumn":"319.00\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.590","rise":"-5.89%","time":"12\/30","volumn":"328.50\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.600","rise":"-5.72%","time":"12\/31","volumn":"363.43\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"5.610","rise":"-5.56%","time":"01\/02","volumn":"313.22\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.730","rise":"-3.54%","time":"01\/05","volumn":"582.67\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.760","rise":"-3.03%","time":"01\/06","volumn":"513.23\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.830","rise":"-1.85%","time":"01\/07","volumn":"477.93\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.760","rise":"-3.03%","time":"01\/08","volumn":"263.75\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"-1.85%","time":"01\/09","volumn":"246.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"-1.18%","time":"01\/12","volumn":"566.59\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.870","rise":"-1.18%","time":"01\/13","volumn":"504.50\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"-1.85%","time":"01\/14","volumn":"317.71\u4e07"}],"points":"20"},"open":"5.850","priceChangeRatio":"-0.86%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4e2d\u8fdc\u6d77\u8fd0\u6e2f\u53e3","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["5.860","5.835","5.810","5.785","5.760"]},"cyrate":{"o":["0.51%","0.09%","-0.34%","-0.77%","-1.20%"]},"p":[{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"09:30","volumn":"0"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"09:31","volumn":"0"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"09:32","volumn":"2000.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"09:33","volumn":"2000.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"09:34","volumn":"1.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"09:35","volumn":"1.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"09:36","volumn":"1.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"09:37","volumn":"1.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"09:38","volumn":"1.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"09:39","volumn":"3.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"09:40","volumn":"3.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"09:41","volumn":"3.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"09:42","volumn":"3.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:43","volumn":"3.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:44","volumn":"3.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:45","volumn":"3.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:46","volumn":"3.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"09:47","volumn":"4.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:48","volumn":"4.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:49","volumn":"4.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:50","volumn":"4.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:51","volumn":"14.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:52","volumn":"14.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"09:53","volumn":"18.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:54","volumn":"19.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:55","volumn":"19.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"09:56","volumn":"19.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"09:57","volumn":"19.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"09:58","volumn":"19.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"09:59","volumn":"20.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:00","volumn":"20.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:01","volumn":"20.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:02","volumn":"21.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:03","volumn":"21.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:04","volumn":"22.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.860","rise":"0.51%","time":"10:05","volumn":"23.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:06","volumn":"23.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:07","volumn":"24.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:08","volumn":"24.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:09","volumn":"24.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.860","rise":"0.51%","time":"10:10","volumn":"24.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"10:11","volumn":"26.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"10:12","volumn":"26.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"10:13","volumn":"26.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.840","rise":"0.17%","time":"10:14","volumn":"26.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.850","rise":"0.34%","time":"10:15","volumn":"30.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.860","rise":"0.51%","time":"10:16","volumn":"31.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.860","rise":"0.51%","time":"10:17","volumn":"31.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.860","rise":"0.51%","time":"10:18","volumn":"31.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.860","rise":"0.51%","time":"10:19","volumn":"31.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:20","volumn":"33.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:21","volumn":"33.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:22","volumn":"33.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:23","volumn":"33.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:24","volumn":"33.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:25","volumn":"33.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:26","volumn":"33.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:27","volumn":"34.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.830","rise":"0.00%","time":"10:28","volumn":"34.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"10:29","volumn":"37.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"10:30","volumn":"37.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"10:31","volumn":"37.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:32","volumn":"40.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:33","volumn":"40.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:34","volumn":"40.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:35","volumn":"40.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:36","volumn":"40.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:37","volumn":"40.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:38","volumn":"40.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:39","volumn":"40.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:40","volumn":"40.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:41","volumn":"40.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:42","volumn":"40.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:43","volumn":"41.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:44","volumn":"41.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:45","volumn":"41.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:46","volumn":"41.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:47","volumn":"41.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:48","volumn":"42.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:49","volumn":"42.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:50","volumn":"42.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:51","volumn":"42.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:52","volumn":"42.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:53","volumn":"42.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:54","volumn":"43.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:55","volumn":"43.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"10:56","volumn":"43.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:57","volumn":"44.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:58","volumn":"44.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"10:59","volumn":"44.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:00","volumn":"44.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:01","volumn":"44.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:02","volumn":"44.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:03","volumn":"44.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:04","volumn":"44.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:05","volumn":"44.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:06","volumn":"44.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:07","volumn":"44.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:08","volumn":"44.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:09","volumn":"44.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:10","volumn":"44.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:11","volumn":"45.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:12","volumn":"45.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"11:13","volumn":"45.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:14","volumn":"46.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:15","volumn":"46.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:16","volumn":"51.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:17","volumn":"51.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:18","volumn":"51.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:19","volumn":"53.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:20","volumn":"53.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:21","volumn":"53.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:22","volumn":"53.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:23","volumn":"53.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:24","volumn":"53.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:25","volumn":"53.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:26","volumn":"55.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:27","volumn":"55.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:28","volumn":"55.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:29","volumn":"55.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:30","volumn":"55.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:31","volumn":"57.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:32","volumn":"57.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"11:33","volumn":"58.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"11:34","volumn":"58.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"11:35","volumn":"58.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"11:36","volumn":"58.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"11:37","volumn":"58.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:38","volumn":"58.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:39","volumn":"58.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:40","volumn":"58.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:41","volumn":"58.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:42","volumn":"58.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:43","volumn":"58.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:44","volumn":"58.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:45","volumn":"59.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:46","volumn":"59.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"11:47","volumn":"60.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"11:48","volumn":"60.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.810","rise":"-0.34%","time":"11:49","volumn":"60.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:50","volumn":"60.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:51","volumn":"60.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:52","volumn":"60.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:53","volumn":"60.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:54","volumn":"61.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:55","volumn":"61.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:56","volumn":"61.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:57","volumn":"61.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:58","volumn":"61.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"11:59","volumn":"61.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"12:00","volumn":"61.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"13:01","volumn":"62.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.760","rise":"-1.20%","time":"13:02","volumn":"66.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.770","rise":"-1.03%","time":"13:03","volumn":"68.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:04","volumn":"68.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:05","volumn":"68.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"13:06","volumn":"69.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:07","volumn":"69.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:08","volumn":"70.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:09","volumn":"70.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.770","rise":"-1.03%","time":"13:10","volumn":"71.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:11","volumn":"71.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.770","rise":"-1.03%","time":"13:12","volumn":"72.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:13","volumn":"72.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:14","volumn":"73.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:15","volumn":"73.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:16","volumn":"73.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:17","volumn":"73.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:18","volumn":"74.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:19","volumn":"74.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:20","volumn":"74.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:21","volumn":"74.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:22","volumn":"75.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:23","volumn":"75.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:24","volumn":"76.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:25","volumn":"76.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:26","volumn":"78.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:27","volumn":"78.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:28","volumn":"79.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:29","volumn":"79.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:30","volumn":"81.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:31","volumn":"81.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:32","volumn":"81.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"13:33","volumn":"81.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:34","volumn":"81.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:35","volumn":"81.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:36","volumn":"83.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:37","volumn":"83.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:38","volumn":"83.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:39","volumn":"83.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:40","volumn":"83.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:41","volumn":"83.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:42","volumn":"84.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:43","volumn":"84.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.770","rise":"-1.03%","time":"13:44","volumn":"85.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.770","rise":"-1.03%","time":"13:45","volumn":"85.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:46","volumn":"85.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:47","volumn":"85.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:48","volumn":"88.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"13:49","volumn":"88.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"13:50","volumn":"88.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:51","volumn":"89.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:52","volumn":"89.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:53","volumn":"89.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"13:54","volumn":"90.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"13:55","volumn":"91.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.820","rise":"-0.17%","time":"13:56","volumn":"91.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.800","rise":"-0.51%","time":"13:57","volumn":"91.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"13:58","volumn":"92.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"13:59","volumn":"92.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"14:00","volumn":"94.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"14:01","volumn":"95.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:02","volumn":"96.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:03","volumn":"96.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"14:04","volumn":"96.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"14:05","volumn":"96.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:06","volumn":"97.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:07","volumn":"97.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:08","volumn":"98.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:09","volumn":"98.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:10","volumn":"98.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"14:11","volumn":"99.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:12","volumn":"100.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:13","volumn":"100.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:14","volumn":"101.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:15","volumn":"101.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:16","volumn":"101.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:17","volumn":"101.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:18","volumn":"104.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:19","volumn":"104.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:20","volumn":"105.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:21","volumn":"105.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"14:22","volumn":"105.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:23","volumn":"106.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:24","volumn":"106.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:25","volumn":"106.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:26","volumn":"107.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:27","volumn":"107.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:28","volumn":"107.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:29","volumn":"107.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:30","volumn":"108.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:31","volumn":"108.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:32","volumn":"108.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.790","rise":"-0.69%","time":"14:33","volumn":"108.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:34","volumn":"109.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:35","volumn":"109.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:36","volumn":"110.65\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:37","volumn":"112.65\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.770","rise":"-1.03%","time":"14:38","volumn":"112.85\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:39","volumn":"113.05\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"5.780","rise":"-0.86%","time":"14:40","volumn":"114.85\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u8fdc\u6d77\u8fd0\u6e2f\u53e3[01199]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01199.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01199.html?from=360search","volume":"114.85\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/23","2026\/01\/14"]},"cy":{"o":["6.309","5.657","5.004","4.351","3.699"]},"cyrate":{"o":["51.04%","35.42%","19.80%","4.18%","-11.44%"]},"p":[{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"4.177","rise":"0","time":"01\/23","volumn":"203.11\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"4.157","rise":"-0.48%","time":"01\/24","volumn":"169.10\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"4.247","rise":"1.68%","time":"01\/27","volumn":"218.22\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"4.207","rise":"0.72%","time":"01\/28","volumn":"81.61\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"4.147","rise":"-0.72%","time":"02\/03","volumn":"274.46\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"4.107","rise":"-1.68%","time":"02\/04","volumn":"263.51\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"4.157","rise":"-0.48%","time":"02\/05","volumn":"197.39\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"4.217","rise":"0.96%","time":"02\/06","volumn":"431.90\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"4.197","rise":"0.48%","time":"02\/07","volumn":"249.29\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"4.207","rise":"0.72%","time":"02\/10","volumn":"443.16\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"4.197","rise":"0.48%","time":"02\/11","volumn":"402.04\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"4.217","rise":"0.96%","time":"02\/12","volumn":"513.16\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"4.197","rise":"0.48%","time":"02\/13","volumn":"214.97\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"4.207","rise":"0.72%","time":"02\/14","volumn":"453.43\u4e07"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"4.247","rise":"1.68%","time":"02\/17","volumn":"418.32\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"4.277","rise":"2.39%","time":"02\/18","volumn":"803.10\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"4.197","rise":"0.48%","time":"02\/19","volumn":"436.92\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"4.237","rise":"1.44%","time":"02\/20","volumn":"310.79\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"4.207","rise":"0.72%","time":"02\/21","volumn":"344.45\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"4.207","rise":"0.72%","time":"02\/24","volumn":"410.95\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"4.127","rise":"-1.20%","time":"02\/25","volumn":"385.34\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"4.177","rise":"0.00%","time":"02\/26","volumn":"783.20\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"4.197","rise":"0.48%","time":"02\/27","volumn":"391.40\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"4.077","rise":"-2.39%","time":"02\/28","volumn":"660.65\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"4.047","rise":"-3.11%","time":"03\/03","volumn":"592.18\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"4.057","rise":"-2.87%","time":"03\/04","volumn":"402.70\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"4.167","rise":"-0.24%","time":"03\/05","volumn":"804.49\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"4.277","rise":"2.39%","time":"03\/06","volumn":"982.48\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"4.257","rise":"1.92%","time":"03\/07","volumn":"915.28\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"4.367","rise":"4.55%","time":"03\/10","volumn":"856.44\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"4.387","rise":"5.03%","time":"03\/11","volumn":"530.95\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"4.397","rise":"5.27%","time":"03\/12","volumn":"343.21\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"4.327","rise":"3.59%","time":"03\/13","volumn":"425.94\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"4.337","rise":"3.83%","time":"03\/14","volumn":"492.63\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"4.417","rise":"5.75%","time":"03\/17","volumn":"603.53\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"4.717","rise":"12.93%","time":"03\/18","volumn":"6417.51\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"4.607","rise":"10.29%","time":"03\/19","volumn":"2262.88\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"4.597","rise":"10.06%","time":"03\/20","volumn":"1384.03\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"4.487","rise":"7.42%","time":"03\/21","volumn":"1160.33\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"4.547","rise":"8.86%","time":"03\/24","volumn":"1521.93\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"4.417","rise":"5.75%","time":"03\/25","volumn":"1038.11\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"4.527","rise":"8.38%","time":"03\/26","volumn":"1110.11\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"4.477","rise":"7.18%","time":"03\/27","volumn":"653.32\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"4.377","rise":"4.79%","time":"03\/28","volumn":"645.36\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"4.387","rise":"5.03%","time":"03\/31","volumn":"877.70\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"4.297","rise":"2.87%","time":"04\/01","volumn":"871.27\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"4.377","rise":"4.79%","time":"04\/02","volumn":"985.12\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"4.239","rise":"1.48%","time":"04\/03","volumn":"1300.00\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"3.699","rise":"-11.44%","time":"04\/07","volumn":"2192.17\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"3.749","rise":"-10.25%","time":"04\/08","volumn":"816.32\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"3.779","rise":"-9.53%","time":"04\/09","volumn":"688.71\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"3.869","rise":"-7.37%","time":"04\/10","volumn":"1131.16\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"3.869","rise":"-7.37%","time":"04\/11","volumn":"465.85\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"3.979","rise":"-4.74%","time":"04\/14","volumn":"565.24\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"3.979","rise":"-4.74%","time":"04\/15","volumn":"357.09\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"3.919","rise":"-6.18%","time":"04\/16","volumn":"443.88\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"3.919","rise":"-6.18%","time":"04\/17","volumn":"368.30\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"3.919","rise":"-6.18%","time":"04\/22","volumn":"512.21\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"3.989","rise":"-4.50%","time":"04\/23","volumn":"657.33\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"3.979","rise":"-4.74%","time":"04\/24","volumn":"603.66\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"3.819","rise":"-8.57%","time":"04\/25","volumn":"1295.23\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"3.909","rise":"-6.42%","time":"04\/28","volumn":"639.00\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"3.849","rise":"-7.85%","time":"04\/29","volumn":"1313.30\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"3.869","rise":"-7.37%","time":"04\/30","volumn":"2033.40\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"3.889","rise":"-6.89%","time":"05\/02","volumn":"619.00\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"3.909","rise":"-6.42%","time":"05\/06","volumn":"1805.17\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"4.019","rise":"-3.78%","time":"05\/07","volumn":"877.65\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"4.039","rise":"-3.30%","time":"05\/08","volumn":"669.85\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"4.059","rise":"-2.82%","time":"05\/09","volumn":"354.40\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"4.219","rise":"1.01%","time":"05\/12","volumn":"1441.15\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"4.259","rise":"1.96%","time":"05\/13","volumn":"847.27\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"4.309","rise":"3.16%","time":"05\/14","volumn":"754.90\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"4.439","rise":"6.27%","time":"05\/15","volumn":"1487.88\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"4.289","rise":"2.68%","time":"05\/16","volumn":"1211.40\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"4.339","rise":"3.88%","time":"05\/19","volumn":"456.40\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"4.399","rise":"5.31%","time":"05\/20","volumn":"555.20\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"4.409","rise":"5.55%","time":"05\/21","volumn":"789.82\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"4.399","rise":"5.31%","time":"05\/22","volumn":"671.36\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"4.429","rise":"6.03%","time":"05\/23","volumn":"505.26\u4e07"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"4.469","rise":"6.99%","time":"05\/26","volumn":"486.22\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"4.489","rise":"7.47%","time":"05\/27","volumn":"367.07\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"4.509","rise":"7.95%","time":"05\/28","volumn":"602.20\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"4.599","rise":"10.10%","time":"05\/29","volumn":"957.13\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"4.539","rise":"8.67%","time":"05\/30","volumn":"443.80\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"4.479","rise":"7.23%","time":"06\/02","volumn":"328.25\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"4.579","rise":"9.62%","time":"06\/03","volumn":"346.50\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"4.579","rise":"9.62%","time":"06\/04","volumn":"550.71\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"4.509","rise":"7.95%","time":"06\/05","volumn":"703.28\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"4.519","rise":"8.19%","time":"06\/06","volumn":"645.06\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"4.509","rise":"7.95%","time":"06\/09","volumn":"474.00\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"4.589","rise":"9.86%","time":"06\/10","volumn":"683.32\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"4.739","rise":"13.45%","time":"06\/11","volumn":"661.95\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"4.749","rise":"13.69%","time":"06\/12","volumn":"574.79\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"4.809","rise":"15.13%","time":"06\/13","volumn":"1108.53\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"4.799","rise":"14.89%","time":"06\/16","volumn":"733.33\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"4.839","rise":"15.85%","time":"06\/17","volumn":"845.99\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"4.919","rise":"17.76%","time":"06\/18","volumn":"1018.43\u4e07"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"4.799","rise":"14.89%","time":"06\/19","volumn":"874.44\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"4.969","rise":"18.96%","time":"06\/20","volumn":"2623.81\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"5.079","rise":"21.59%","time":"06\/23","volumn":"1183.48\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"5.069","rise":"21.36%","time":"06\/24","volumn":"1024.70\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"5.109","rise":"22.31%","time":"06\/25","volumn":"1020.42\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"5.069","rise":"21.36%","time":"06\/26","volumn":"299.44\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"5.069","rise":"21.36%","time":"06\/27","volumn":"426.24\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"5.049","rise":"20.88%","time":"06\/30","volumn":"574.72\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"5.109","rise":"22.31%","time":"07\/02","volumn":"651.75\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"5.189","rise":"24.23%","time":"07\/03","volumn":"312.19\u4e07"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"5.179","rise":"23.99%","time":"07\/04","volumn":"271.04\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"5.229","rise":"25.19%","time":"07\/07","volumn":"606.63\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"5.239","rise":"25.42%","time":"07\/08","volumn":"384.61\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"5.269","rise":"26.14%","time":"07\/09","volumn":"516.40\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"5.299","rise":"26.86%","time":"07\/10","volumn":"427.54\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"5.299","rise":"26.86%","time":"07\/11","volumn":"416.53\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"5.359","rise":"28.30%","time":"07\/14","volumn":"345.39\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"5.369","rise":"28.54%","time":"07\/15","volumn":"423.74\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"5.339","rise":"27.82%","time":"07\/16","volumn":"297.80\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"5.179","rise":"23.99%","time":"07\/17","volumn":"660.99\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"5.189","rise":"24.23%","time":"07\/18","volumn":"319.33\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"5.289","rise":"26.62%","time":"07\/21","volumn":"628.14\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"5.339","rise":"27.82%","time":"07\/22","volumn":"1342.73\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"5.619","rise":"34.52%","time":"07\/23","volumn":"2798.00\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"5.759","rise":"37.87%","time":"07\/24","volumn":"2175.89\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"6.309","rise":"51.04%","time":"07\/25","volumn":"6354.63\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"5.599","rise":"34.04%","time":"07\/28","volumn":"6166.35\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"5.499","rise":"31.65%","time":"07\/29","volumn":"2403.50\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"5.409","rise":"29.49%","time":"07\/30","volumn":"2556.83\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"5.349","rise":"28.06%","time":"07\/31","volumn":"2001.38\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"5.279","rise":"26.38%","time":"08\/01","volumn":"1140.41\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"5.199","rise":"24.47%","time":"08\/04","volumn":"1244.40\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"5.259","rise":"25.90%","time":"08\/05","volumn":"547.25\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"5.259","rise":"25.90%","time":"08\/06","volumn":"560.33\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"5.339","rise":"27.82%","time":"08\/07","volumn":"858.09\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"5.499","rise":"31.65%","time":"08\/08","volumn":"1257.02\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"5.459","rise":"30.69%","time":"08\/11","volumn":"534.80\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"5.529","rise":"32.37%","time":"08\/12","volumn":"576.34\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"5.499","rise":"31.65%","time":"08\/13","volumn":"708.80\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"5.589","rise":"33.80%","time":"08\/14","volumn":"1368.08\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"5.599","rise":"34.04%","time":"08\/15","volumn":"897.00\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"5.589","rise":"33.80%","time":"08\/18","volumn":"1078.24\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"5.559","rise":"33.09%","time":"08\/19","volumn":"723.81\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"5.519","rise":"32.13%","time":"08\/20","volumn":"506.20\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"5.529","rise":"32.37%","time":"08\/21","volumn":"456.21\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"5.529","rise":"32.37%","time":"08\/22","volumn":"497.54\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"5.539","rise":"32.61%","time":"08\/25","volumn":"948.79\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"5.509","rise":"31.89%","time":"08\/26","volumn":"587.65\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"5.419","rise":"29.73%","time":"08\/27","volumn":"585.40\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"5.379","rise":"28.78%","time":"08\/28","volumn":"596.20\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"5.489","rise":"31.41%","time":"08\/29","volumn":"928.92\u4e07"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"5.459","rise":"30.69%","time":"09\/01","volumn":"473.60\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"5.409","rise":"29.49%","time":"09\/02","volumn":"748.98\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"5.419","rise":"29.73%","time":"09\/03","volumn":"871.72\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"5.389","rise":"29.02%","time":"09\/04","volumn":"983.33\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"5.469","rise":"30.93%","time":"09\/05","volumn":"1204.71\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"5.499","rise":"31.65%","time":"09\/08","volumn":"940.08\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"5.499","rise":"31.65%","time":"09\/09","volumn":"786.47\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"5.600","rise":"34.07%","time":"09\/10","volumn":"724.09\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"5.590","rise":"33.83%","time":"09\/11","volumn":"662.30\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"5.560","rise":"33.11%","time":"09\/12","volumn":"596.67\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"5.570","rise":"33.35%","time":"09\/15","volumn":"529.86\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"5.680","rise":"35.98%","time":"09\/16","volumn":"784.29\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"5.680","rise":"35.98%","time":"09\/17","volumn":"610.20\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"5.610","rise":"34.31%","time":"09\/18","volumn":"499.46\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"5.680","rise":"35.98%","time":"09\/19","volumn":"996.56\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"5.610","rise":"34.31%","time":"09\/22","volumn":"510.86\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"5.680","rise":"35.98%","time":"09\/23","volumn":"606.60\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"5.620","rise":"34.55%","time":"09\/24","volumn":"449.76\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"5.510","rise":"31.91%","time":"09\/25","volumn":"538.08\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"5.560","rise":"33.11%","time":"09\/26","volumn":"319.80\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"5.580","rise":"33.59%","time":"09\/29","volumn":"390.30\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"5.690","rise":"36.22%","time":"09\/30","volumn":"649.32\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"5.700","rise":"36.46%","time":"10\/02","volumn":"262.98\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"5.730","rise":"37.18%","time":"10\/03","volumn":"317.69\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"5.640","rise":"35.03%","time":"10\/06","volumn":"159.60\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"5.560","rise":"33.11%","time":"10\/08","volumn":"133.91\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"5.660","rise":"35.50%","time":"10\/09","volumn":"389.37\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"5.650","rise":"35.26%","time":"10\/10","volumn":"430.66\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"5.660","rise":"35.50%","time":"10\/13","volumn":"822.41\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"33.35%","time":"10\/14","volumn":"770.57\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"5.670","rise":"35.74%","time":"10\/15","volumn":"395.35\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"5.690","rise":"36.22%","time":"10\/16","volumn":"409.43\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"5.610","rise":"34.31%","time":"10\/17","volumn":"419.93\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"5.650","rise":"35.26%","time":"10\/20","volumn":"268.22\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"5.720","rise":"36.94%","time":"10\/21","volumn":"343.87\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"5.720","rise":"36.94%","time":"10\/22","volumn":"460.98\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"5.830","rise":"39.57%","time":"10\/23","volumn":"612.19\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"5.810","rise":"39.10%","time":"10\/24","volumn":"275.08\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"5.910","rise":"41.49%","time":"10\/27","volumn":"400.61\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"5.890","rise":"41.01%","time":"10\/28","volumn":"290.47\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"5.890","rise":"41.01%","time":"10\/30","volumn":"481.02\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"5.730","rise":"37.18%","time":"10\/31","volumn":"926.40\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"5.920","rise":"41.73%","time":"11\/03","volumn":"524.75\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"5.780","rise":"38.38%","time":"11\/04","volumn":"383.81\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"5.780","rise":"38.38%","time":"11\/05","volumn":"313.52\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"5.850","rise":"40.05%","time":"11\/06","volumn":"287.40\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"5.860","rise":"40.29%","time":"11\/07","volumn":"303.37\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"5.910","rise":"41.49%","time":"11\/10","volumn":"400.07\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"5.880","rise":"40.77%","time":"11\/11","volumn":"362.33\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"6.000","rise":"43.64%","time":"11\/12","volumn":"500.17\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"5.970","rise":"42.93%","time":"11\/13","volumn":"326.08\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"5.880","rise":"40.77%","time":"11\/14","volumn":"418.31\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"5.880","rise":"40.77%","time":"11\/17","volumn":"341.80\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"5.750","rise":"37.66%","time":"11\/18","volumn":"644.19\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"5.770","rise":"38.14%","time":"11\/19","volumn":"295.11\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"5.790","rise":"38.62%","time":"11\/20","volumn":"682.26\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"5.620","rise":"34.55%","time":"11\/21","volumn":"531.59\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"5.630","rise":"34.79%","time":"11\/24","volumn":"360.62\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"5.660","rise":"35.50%","time":"11\/25","volumn":"402.07\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"5.650","rise":"35.26%","time":"11\/26","volumn":"335.80\u4e07"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"5.660","rise":"35.50%","time":"11\/27","volumn":"235.98\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"5.600","rise":"34.07%","time":"11\/28","volumn":"421.24\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"5.790","rise":"38.62%","time":"12\/01","volumn":"362.30\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"5.870","rise":"40.53%","time":"12\/02","volumn":"532.19\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"5.880","rise":"40.77%","time":"12\/03","volumn":"230.43\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"5.880","rise":"40.77%","time":"12\/04","volumn":"196.93\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"5.820","rise":"39.33%","time":"12\/05","volumn":"207.63\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"5.800","rise":"38.86%","time":"12\/08","volumn":"250.01\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"5.760","rise":"37.90%","time":"12\/09","volumn":"286.78\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"5.840","rise":"39.81%","time":"12\/10","volumn":"804.50\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"5.880","rise":"40.77%","time":"12\/11","volumn":"627.27\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"5.930","rise":"41.97%","time":"12\/12","volumn":"1414.90\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"5.940","rise":"42.21%","time":"12\/15","volumn":"607.65\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"5.770","rise":"38.14%","time":"12\/16","volumn":"381.60\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"5.710","rise":"36.70%","time":"12\/17","volumn":"298.05\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"5.700","rise":"36.46%","time":"12\/18","volumn":"158.79\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"5.720","rise":"36.94%","time":"12\/19","volumn":"652.91\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"5.850","rise":"40.05%","time":"12\/22","volumn":"426.76\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"5.900","rise":"41.25%","time":"12\/23","volumn":"340.41\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"5.790","rise":"38.62%","time":"12\/24","volumn":"85.26\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.770","rise":"38.14%","time":"12\/29","volumn":"319.00\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.590","rise":"33.83%","time":"12\/30","volumn":"328.50\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.600","rise":"34.07%","time":"12\/31","volumn":"363.43\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"5.610","rise":"34.31%","time":"01\/02","volumn":"313.22\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.730","rise":"37.18%","time":"01\/05","volumn":"582.67\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.760","rise":"37.90%","time":"01\/06","volumn":"513.23\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.830","rise":"39.57%","time":"01\/07","volumn":"477.93\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"5.760","rise":"37.90%","time":"01\/08","volumn":"263.75\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"5.830","rise":"39.57%","time":"01\/09","volumn":"246.20\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"5.870","rise":"40.53%","time":"01\/12","volumn":"566.59\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"5.870","rise":"40.53%","time":"01\/13","volumn":"504.50\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"5.830","rise":"39.57%","time":"01\/14","volumn":"317.71\u4e07"}],"points":"240"}}
中远航运股票 鸿运来财经网
简称:中远航运,股票代码:600428】 中远航运股票济宁社区 中远航运,601919:中远航运全称为中远海运港口, 中远航运,600428:主营业务为干散货航运,是一家全船海散装运输公司。... 发布时间:202...
中远海特 7.25 0.06(0.83%)股票价格 行情 走势图 东方财富网
- 意见反馈
- 页面反馈