孚日股份_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐孚日股份最新消息中钢天源富时a50指数实时行情比亚迪股票孚日股份吧股吧孚日股份股吧东方财富 002083 孚日股份孚日股份股票孚日股份东方财富孚日股份最新消息股票

金融产品有风险，投资需谨慎。

孚日股份(002083) 股票价格行情走势图东方财富网

提供孚日股份(002083)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及孚日股份(002083)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

孚日股份[002083]

-0.09（-2.07%）

2024-06-13 15:00:00已收盘（北京时间）

今开
4.36
最高
4.37
市盈率

昨收
4.35
最低
4.25
总市值
35.04亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["4.36","4.33","4.30","4.28","4.25"]},"cyrate":{"o":["0.23%","-0.40%","-1.03%","-1.67%","-2.30%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.36","rise":"0.23%","volumn":"14.00","time":"09:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.34","rise":"-0.23%","volumn":"1227.00","time":"09:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.34","rise":"-0.23%","volumn":"2237.00","time":"09:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.35","rise":"0.00%","volumn":"2605.00","time":"09:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.35","rise":"0.00%","volumn":"3509.00","time":"09:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.35","rise":"0.00%","volumn":"3824.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.35","rise":"0.00%","volumn":"4044.00","time":"09:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.34","rise":"-0.23%","volumn":"4070.00","time":"09:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.34","rise":"-0.23%","volumn":"4169.00","time":"09:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.34","rise":"-0.23%","volumn":"4435.00","time":"09:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.34","rise":"-0.23%","volumn":"4723.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.33","rise":"-0.46%","volumn":"4782.00","time":"09:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.33","rise":"-0.46%","volumn":"5463.00","time":"09:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.32","rise":"-0.69%","volumn":"5555.00","time":"09:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.32","rise":"-0.69%","volumn":"5679.00","time":"09:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.32","rise":"-0.69%","volumn":"5757.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.32","rise":"-0.69%","volumn":"6304.00","time":"09:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.32","rise":"-0.69%","volumn":"6548.00","time":"09:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"7098.00","time":"09:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"7250.00","time":"09:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"7512.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"8555.00","time":"09:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"8770.00","time":"09:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.32","rise":"-0.69%","volumn":"9194.00","time":"09:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"9380.00","time":"09:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"9422.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"9550.00","time":"09:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"9787.00","time":"09:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"1.05\u4e07","time":"09:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.08\u4e07","time":"09:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.15\u4e07","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"1.27\u4e07","time":"10:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.31\u4e07","time":"10:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.35\u4e07","time":"10:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.37\u4e07","time":"10:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"1.49\u4e07","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.53\u4e07","time":"10:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.53\u4e07","time":"10:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.53\u4e07","time":"10:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.53\u4e07","time":"10:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"1.56\u4e07","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"1.57\u4e07","time":"10:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"1.59\u4e07","time":"10:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.31","rise":"-0.92%","volumn":"1.60\u4e07","time":"10:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.60\u4e07","time":"10:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.30","rise":"-1.15%","volumn":"1.70\u4e07","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"1.72\u4e07","time":"10:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"1.77\u4e07","time":"10:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"1.78\u4e07","time":"10:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"1.83\u4e07","time":"10:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"1.84\u4e07","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"1.88\u4e07","time":"10:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"1.90\u4e07","time":"10:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"1.92\u4e07","time":"10:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"1.95\u4e07","time":"10:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.06\u4e07","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.07\u4e07","time":"10:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.10\u4e07","time":"10:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.13\u4e07","time":"10:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.13\u4e07","time":"10:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.14\u4e07","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.16\u4e07","time":"10:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.16\u4e07","time":"10:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.16\u4e07","time":"10:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.17\u4e07","time":"10:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.17\u4e07","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.17\u4e07","time":"10:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.18\u4e07","time":"10:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.28\u4e07","time":"10:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.32\u4e07","time":"10:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.32\u4e07","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"2.35\u4e07","time":"10:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.35\u4e07","time":"10:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.35\u4e07","time":"10:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"2.42\u4e07","time":"10:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"2.49\u4e07","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"2.53\u4e07","time":"10:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.54\u4e07","time":"10:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.55\u4e07","time":"10:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.58\u4e07","time":"10:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.59\u4e07","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.59\u4e07","time":"10:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.61\u4e07","time":"10:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.62\u4e07","time":"10:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"2.63\u4e07","time":"10:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.63\u4e07","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.66\u4e07","time":"10:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.66\u4e07","time":"10:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.66\u4e07","time":"10:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.67\u4e07","time":"10:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.68\u4e07","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.68\u4e07","time":"11:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"2.74\u4e07","time":"11:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.77\u4e07","time":"11:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.78\u4e07","time":"11:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.78\u4e07","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.86\u4e07","time":"11:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.86\u4e07","time":"11:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.87\u4e07","time":"11:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.87\u4e07","time":"11:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.87\u4e07","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.88\u4e07","time":"11:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"2.89\u4e07","time":"11:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"2.89\u4e07","time":"11:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.00\u4e07","time":"11:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.00\u4e07","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.01\u4e07","time":"11:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.01\u4e07","time":"11:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.01\u4e07","time":"11:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.05\u4e07","time":"11:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.12\u4e07","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.12\u4e07","time":"11:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.13\u4e07","time":"11:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.13\u4e07","time":"11:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.15\u4e07","time":"11:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.16\u4e07","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.16\u4e07","time":"11:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.16\u4e07","time":"11:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.17\u4e07","time":"11:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.17\u4e07","time":"11:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.18\u4e07","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.27\u4e07","time":"13:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.30\u4e07","time":"13:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.31\u4e07","time":"13:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.31\u4e07","time":"13:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.31\u4e07","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.32\u4e07","time":"13:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.32\u4e07","time":"13:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.34\u4e07","time":"13:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.37\u4e07","time":"13:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"3.37\u4e07","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.38\u4e07","time":"13:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.38\u4e07","time":"13:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.38\u4e07","time":"13:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.38\u4e07","time":"13:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.39\u4e07","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.40\u4e07","time":"13:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.40\u4e07","time":"13:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.43\u4e07","time":"13:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.44\u4e07","time":"13:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.44\u4e07","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.44\u4e07","time":"13:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.44\u4e07","time":"13:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.44\u4e07","time":"13:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.44\u4e07","time":"13:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.44\u4e07","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.44\u4e07","time":"13:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.48\u4e07","time":"13:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.48\u4e07","time":"13:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.48\u4e07","time":"13:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.49\u4e07","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.49\u4e07","time":"13:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.52\u4e07","time":"13:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.52\u4e07","time":"13:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.53\u4e07","time":"13:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.59\u4e07","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.59\u4e07","time":"13:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.59\u4e07","time":"13:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.60\u4e07","time":"13:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.61\u4e07","time":"13:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.62\u4e07","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.62\u4e07","time":"13:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.63\u4e07","time":"13:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.63\u4e07","time":"13:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.67\u4e07","time":"13:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.69\u4e07","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.72\u4e07","time":"13:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.72\u4e07","time":"13:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.72\u4e07","time":"13:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.72\u4e07","time":"13:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.72\u4e07","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.72\u4e07","time":"13:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.72\u4e07","time":"13:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.72\u4e07","time":"13:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.72\u4e07","time":"13:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.73\u4e07","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.73\u4e07","time":"13:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.73\u4e07","time":"13:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.74\u4e07","time":"13:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.79\u4e07","time":"13:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.29","rise":"-1.38%","volumn":"3.82\u4e07","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.85\u4e07","time":"14:01"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.88\u4e07","time":"14:02"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.28","rise":"-1.61%","volumn":"3.88\u4e07","time":"14:03"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.93\u4e07","time":"14:04"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.95\u4e07","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"3.95\u4e07","time":"14:06"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"3.96\u4e07","time":"14:07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"3.96\u4e07","time":"14:08"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"3.96\u4e07","time":"14:09"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"3.96\u4e07","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"3.97\u4e07","time":"14:11"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.00\u4e07","time":"14:12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.04\u4e07","time":"14:13"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.05\u4e07","time":"14:14"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.08\u4e07","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.10\u4e07","time":"14:16"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.10\u4e07","time":"14:17"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.10\u4e07","time":"14:18"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.10\u4e07","time":"14:19"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.10\u4e07","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.10\u4e07","time":"14:21"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.11\u4e07","time":"14:22"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.14\u4e07","time":"14:23"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"4.14\u4e07","time":"14:24"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.17\u4e07","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.27","rise":"-1.84%","volumn":"4.22\u4e07","time":"14:26"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.25\u4e07","time":"14:27"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.25\u4e07","time":"14:28"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.26\u4e07","time":"14:29"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.27\u4e07","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.29\u4e07","time":"14:31"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.30\u4e07","time":"14:32"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.31\u4e07","time":"14:33"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.31\u4e07","time":"14:34"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.31\u4e07","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.32\u4e07","time":"14:36"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.32\u4e07","time":"14:37"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.33\u4e07","time":"14:38"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.33\u4e07","time":"14:39"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.34\u4e07","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.36\u4e07","time":"14:41"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.37\u4e07","time":"14:42"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.39\u4e07","time":"14:43"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.42\u4e07","time":"14:44"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.44\u4e07","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.46\u4e07","time":"14:46"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.48\u4e07","time":"14:47"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.50\u4e07","time":"14:48"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.56\u4e07","time":"14:49"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.61\u4e07","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.66\u4e07","time":"14:51"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.67\u4e07","time":"14:52"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.69\u4e07","time":"14:53"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.69\u4e07","time":"14:54"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.77\u4e07","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.79\u4e07","time":"14:56"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.25","rise":"-2.30%","volumn":"4.81\u4e07","time":"14:57"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.81\u4e07","time":"14:58"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.81\u4e07","time":"14:59"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"4.26","rise":"-2.07%","volumn":"4.84\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/05","06\/06","06\/07","06\/11","06\/12"]},"cy":{"o":["4.54","4.46","4.38","4.30","4.22"]},"cyrate":{"o":["-0.22%","-1.93%","-3.63%","-5.34%","-7.05%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.54","rise":"0","volumn":"7532.00","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.51","rise":"-0.66%","volumn":"2226.00","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.53","rise":"-0.22%","volumn":"1738.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.53","rise":"-0.22%","volumn":"929.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.52","rise":"-0.44%","volumn":"1256.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.52","rise":"-0.44%","volumn":"2173.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.49","rise":"-1.10%","volumn":"2141.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.47","rise":"-1.54%","volumn":"3639.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.48","rise":"-1.32%","volumn":"1070.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.48","rise":"-1.32%","volumn":"2015.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.47","rise":"-1.54%","volumn":"1339.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.47","rise":"-1.54%","volumn":"1779.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.49","rise":"-1.10%","volumn":"1670.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.50","rise":"-0.88%","volumn":"1299.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.49","rise":"-1.10%","volumn":"1073.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.50","rise":"-0.88%","volumn":"1024.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.48","rise":"-1.32%","volumn":"1264.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.49","rise":"-1.10%","volumn":"861.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.48","rise":"-1.32%","volumn":"598.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.47","rise":"-1.54%","volumn":"2062.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.47","rise":"-1.54%","volumn":"524.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.46","rise":"-1.76%","volumn":"1296.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.46","rise":"-1.76%","volumn":"365.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.46","rise":"-1.76%","volumn":"2400.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.43","rise":"-2.42%","volumn":"4134.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.44","rise":"-2.20%","volumn":"2402.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.43","rise":"-2.42%","volumn":"1764.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"1310.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.41","rise":"-2.86%","volumn":"1612.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"2206.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"2149.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"1089.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.41","rise":"-2.86%","volumn":"1757.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"1663.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"872.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"1270.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.43","rise":"-2.42%","volumn":"441.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"482.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"374.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.43","rise":"-2.42%","volumn":"1716.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.41","rise":"-2.86%","volumn":"526.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.41","rise":"-2.86%","volumn":"2453.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.42","rise":"-2.64%","volumn":"3920.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.41","rise":"-2.86%","volumn":"471.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.40","rise":"-3.08%","volumn":"3326.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.39","rise":"-3.30%","volumn":"2550.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.38","rise":"-3.52%","volumn":"3879.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.38","rise":"-3.52%","volumn":"4074.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.42","rise":"-2.64%","volumn":"7607.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.39","rise":"-3.30%","volumn":"6035.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.38","rise":"-3.52%","volumn":"2195.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.37","rise":"-3.74%","volumn":"2169.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.34","rise":"-4.41%","volumn":"5530.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.36","rise":"-3.96%","volumn":"8369.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.33","rise":"-4.63%","volumn":"1.50\u4e07","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.32","rise":"-4.85%","volumn":"5425.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.33","rise":"-4.63%","volumn":"2489.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.30","rise":"-5.29%","volumn":"3087.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.29","rise":"-5.51%","volumn":"2107.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.29","rise":"-5.51%","volumn":"1652.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.28","rise":"-5.73%","volumn":"1677.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.32","rise":"-4.85%","volumn":"3943.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.34","rise":"-4.41%","volumn":"3368.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.32","rise":"-4.85%","volumn":"1040.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.30","rise":"-5.29%","volumn":"1554.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.29","rise":"-5.51%","volumn":"2683.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.31","rise":"-5.07%","volumn":"612.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.30","rise":"-5.29%","volumn":"816.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.31","rise":"-5.07%","volumn":"984.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.30","rise":"-5.29%","volumn":"257.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.28","rise":"-5.73%","volumn":"1738.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.27","rise":"-5.95%","volumn":"770.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.28","rise":"-5.73%","volumn":"2119.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.27","rise":"-5.95%","volumn":"1083.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.27","rise":"-5.95%","volumn":"1393.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.26","rise":"-6.17%","volumn":"1256.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.26","rise":"-6.17%","volumn":"423.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.26","rise":"-6.17%","volumn":"1154.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.25","rise":"-6.39%","volumn":"1083.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.24","rise":"-6.61%","volumn":"2312.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.23","rise":"-6.83%","volumn":"1900.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.22","rise":"-7.05%","volumn":"2011.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.24","rise":"-6.61%","volumn":"2980.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.23","rise":"-6.83%","volumn":"2909.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.25","rise":"-6.39%","volumn":"1246.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.25","rise":"-6.39%","volumn":"1088.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.26","rise":"-6.17%","volumn":"1726.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.25","rise":"-6.39%","volumn":"684.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.22","rise":"-7.05%","volumn":"3636.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.22","rise":"-7.05%","volumn":"2099.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.23","rise":"-6.83%","volumn":"3735.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.24","rise":"-6.61%","volumn":"2621.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.25","rise":"-6.39%","volumn":"3403.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.25","rise":"-6.39%","volumn":"1390.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.24","rise":"-6.61%","volumn":"2433.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.24","rise":"-6.61%","volumn":"1049.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.31","rise":"-5.07%","volumn":"2.07\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.36","rise":"-3.96%","volumn":"5572.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.36","rise":"-3.96%","volumn":"4227.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.35","rise":"-4.19%","volumn":"3896.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.33","rise":"-4.63%","volumn":"1829.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.33","rise":"-4.63%","volumn":"1269.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"3255.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"2159.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"1581.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.33","rise":"-4.63%","volumn":"1400.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"2347.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.31","rise":"-5.07%","volumn":"716.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.30","rise":"-5.29%","volumn":"1328.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"2611.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.33","rise":"-4.63%","volumn":"780.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"990.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"503.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"783.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.32","rise":"-4.85%","volumn":"454.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.31","rise":"-5.07%","volumn":"854.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.30","rise":"-5.29%","volumn":"705.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.30","rise":"-5.29%","volumn":"551.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.31","rise":"-5.07%","volumn":"1309.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.33","rise":"-4.63%","volumn":"826.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.33","rise":"-4.63%","volumn":"1908.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.37","rise":"-3.74%","volumn":"2043.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.35","rise":"-4.19%","volumn":"1313.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.35","rise":"-4.19%","volumn":"1131.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.37","rise":"-3.74%","volumn":"1752.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.38","rise":"-3.52%","volumn":"2305.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.37","rise":"-3.74%","volumn":"2273.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.37","rise":"-3.74%","volumn":"659.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.37","rise":"-3.74%","volumn":"641.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.37","rise":"-3.74%","volumn":"1902.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.38","rise":"-3.52%","volumn":"1143.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.38","rise":"-3.52%","volumn":"1070.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.38","rise":"-3.52%","volumn":"1343.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.40","rise":"-3.08%","volumn":"1766.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.40","rise":"-3.08%","volumn":"803.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.39","rise":"-3.30%","volumn":"870.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.39","rise":"-3.30%","volumn":"1510.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.39","rise":"-3.30%","volumn":"1351.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.41","rise":"-2.86%","volumn":"1756.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.39","rise":"-3.30%","volumn":"1434.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.40","rise":"-3.08%","volumn":"2385.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.39","rise":"-3.30%","volumn":"939.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.40","rise":"-3.08%","volumn":"1616.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.39","rise":"-3.30%","volumn":"1107.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"9723.00","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"4098.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"2645.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"2871.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.85%","volumn":"3579.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.85%","volumn":"3738.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.30","rise":"-5.29%","volumn":"3581.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.85%","volumn":"3870.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.31","rise":"-5.07%","volumn":"931.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.85%","volumn":"1567.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"779.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.85%","volumn":"858.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"414.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"828.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"860.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"916.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"484.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.36","rise":"-3.96%","volumn":"1363.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"652.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"825.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"1298.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"804.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"525.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"821.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"3335.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.85%","volumn":"449.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.85%","volumn":"127.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.85%","volumn":"119.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"893.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"1453.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"1521.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"1504.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"1086.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"1179.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"304.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"1418.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"969.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.33","rise":"-4.63%","volumn":"175.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"1071.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"1276.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.36","rise":"-3.96%","volumn":"1557.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.36","rise":"-3.96%","volumn":"558.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.41%","volumn":"1089.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"2062.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"2373.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"1183.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"2080.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-4.19%","volumn":"1883.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"4099.00","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"4936.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"1235.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"2853.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"2097.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"1856.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"1492.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"1046.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"3412.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"496.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"557.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.33","rise":"-4.63%","volumn":"2637.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"1647.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"512.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"426.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.33","rise":"-4.63%","volumn":"394.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.33","rise":"-4.63%","volumn":"561.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"1153.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"255.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"668.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"370.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"1567.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.33","rise":"-4.63%","volumn":"260.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.33","rise":"-4.63%","volumn":"1579.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"1792.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"129.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.33","rise":"-4.63%","volumn":"1324.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.33","rise":"-4.63%","volumn":"233.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"878.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"1228.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"692.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"569.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"492.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"275.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"756.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"371.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"3139.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.37","rise":"-3.74%","volumn":"700.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"960.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.36","rise":"-3.96%","volumn":"575.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"168.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"391.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"1128.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"278.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"520.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"1905.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.34","rise":"-4.41%","volumn":"1606.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-4.19%","volumn":"1718.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["4.88","4.72","4.56","4.40","4.24"]},"cyrate":{"o":["0.21%","-3.06%","-6.32%","-9.58%","-12.85%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"0","volumn":"8.98\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.88","rise":"0.21%","volumn":"8.73\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"4.88","rise":"0.21%","volumn":"7.57\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"4.87","rise":"0.00%","volumn":"6.33\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"4.87","rise":"0.10%","volumn":"6.67\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"4.87","rise":"0.10%","volumn":"5.40\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"4.70","rise":"-3.39%","volumn":"9.56\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.72","rise":"-2.98%","volumn":"6.72\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.74","rise":"-2.57%","volumn":"4.94\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.66","rise":"-4.21%","volumn":"7.50\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.70","rise":"-3.39%","volumn":"4.40\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.63","rise":"-4.83%","volumn":"3.85\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.63","rise":"-4.83%","volumn":"4.32\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.57","rise":"-6.06%","volumn":"8.16\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.55","rise":"-6.48%","volumn":"7.56\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.38","rise":"-9.97%","volumn":"8.87\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.24","rise":"-12.85%","volumn":"12.69\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.39","rise":"-9.76%","volumn":"9.57\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-10.59%","volumn":"7.77\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-10.59%","volumn":"5.79\u4e07","time":"06\/12"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/14","2024\/06\/12"]},"cy":{"o":["5.00","4.62","4.24","3.86","3.49"]},"cyrate":{"o":["10.39%","2.04%","-6.30%","-14.64%","-22.98%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"4.53","rise":"0","volumn":"9.94\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"4.45","rise":"-1.77%","volumn":"13.06\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"4.47","rise":"-1.33%","volumn":"5.49\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"4.41","rise":"-2.65%","volumn":"6.38\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"4.38","rise":"-3.31%","volumn":"4.39\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"4.33","rise":"-4.42%","volumn":"4.37\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"4.31","rise":"-4.86%","volumn":"5.18\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"4.39","rise":"-3.09%","volumn":"7.04\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"4.39","rise":"-3.09%","volumn":"4.82\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"4.42","rise":"-2.43%","volumn":"4.66\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"4.47","rise":"-1.33%","volumn":"7.10\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"4.46","rise":"-1.55%","volumn":"5.09\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"4.48","rise":"-1.10%","volumn":"5.12\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"4.44","rise":"-1.99%","volumn":"4.41\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"4.42","rise":"-2.43%","volumn":"2.92\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"4.45","rise":"-1.77%","volumn":"3.70\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"4.47","rise":"-1.33%","volumn":"3.74\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"4.47","rise":"-1.33%","volumn":"3.05\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"4.43","rise":"-2.21%","volumn":"4.39\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"4.46","rise":"-1.55%","volumn":"3.65\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"4.45","rise":"-1.77%","volumn":"4.13\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"4.43","rise":"-2.21%","volumn":"3.04\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"4.45","rise":"-1.77%","volumn":"3.70\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"4.47","rise":"-1.33%","volumn":"3.04\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"4.47","rise":"-1.33%","volumn":"4.55\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"4.49","rise":"-0.88%","volumn":"4.68\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"4.49","rise":"-0.88%","volumn":"4.31\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"4.55","rise":"0.44%","volumn":"6.57\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"4.61","rise":"1.77%","volumn":"10.60\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"4.58","rise":"1.10%","volumn":"5.86\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"4.63","rise":"2.21%","volumn":"7.24\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"4.66","rise":"2.87%","volumn":"9.81\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"4.66","rise":"2.87%","volumn":"5.84\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"4.65","rise":"2.65%","volumn":"8.34\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"4.66","rise":"2.87%","volumn":"14.09\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"4.63","rise":"2.21%","volumn":"9.63\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"4.65","rise":"2.65%","volumn":"7.60\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"4.64","rise":"2.43%","volumn":"4.61\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"4.61","rise":"1.77%","volumn":"4.69\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"4.62","rise":"1.99%","volumn":"3.63\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"4.57","rise":"0.88%","volumn":"5.49\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"4.58","rise":"1.10%","volumn":"5.09\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"4.66","rise":"2.87%","volumn":"8.53\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"4.62","rise":"1.99%","volumn":"6.13\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"4.65","rise":"2.65%","volumn":"5.64\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"4.60","rise":"1.55%","volumn":"7.51\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"4.63","rise":"2.21%","volumn":"7.86\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"4.56","rise":"0.66%","volumn":"10.40\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"4.53","rise":"0.00%","volumn":"4.91\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"4.48","rise":"-1.10%","volumn":"5.22\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"4.46","rise":"-1.55%","volumn":"6.54\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"4.51","rise":"-0.44%","volumn":"10.24\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"4.57","rise":"0.88%","volumn":"6.22\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"4.54","rise":"0.22%","volumn":"5.94\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"4.47","rise":"-1.33%","volumn":"5.94\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"4.50","rise":"-0.66%","volumn":"4.29\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"4.61","rise":"1.77%","volumn":"8.53\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"4.58","rise":"1.10%","volumn":"3.60\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"4.58","rise":"1.10%","volumn":"3.86\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"4.53","rise":"0.00%","volumn":"6.04\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"4.51","rise":"-0.44%","volumn":"4.72\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"4.56","rise":"0.66%","volumn":"4.68\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"4.56","rise":"0.66%","volumn":"2.96\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"4.53","rise":"0.00%","volumn":"3.85\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"4.50","rise":"-0.66%","volumn":"3.16\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"4.56","rise":"0.66%","volumn":"5.94\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"4.59","rise":"1.33%","volumn":"5.19\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"4.57","rise":"0.88%","volumn":"4.65\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.58","rise":"1.10%","volumn":"3.57\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.52","rise":"-0.22%","volumn":"4.01\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.58","rise":"1.10%","volumn":"4.85\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.55","rise":"0.44%","volumn":"3.96\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.49","rise":"-0.88%","volumn":"4.56\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.49","rise":"-0.88%","volumn":"3.44\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.55","rise":"0.44%","volumn":"4.81\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.53","rise":"0.00%","volumn":"6.52\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.46","rise":"-1.55%","volumn":"5.62\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.42","rise":"-2.43%","volumn":"5.57\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.50","rise":"-0.66%","volumn":"5.83\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.43","rise":"-2.21%","volumn":"3.77\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.48","rise":"-1.10%","volumn":"6.58\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.53","rise":"0.00%","volumn":"6.45\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.46","rise":"-1.55%","volumn":"4.93\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"4.38","rise":"-3.31%","volumn":"5.22\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"4.37","rise":"-3.54%","volumn":"3.23\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"4.28","rise":"-5.52%","volumn":"5.27\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"4.60","rise":"1.55%","volumn":"51.97\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"4.64","rise":"2.43%","volumn":"35.26\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.77","rise":"5.30%","volumn":"36.03\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.82","rise":"6.41%","volumn":"28.49\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.76","rise":"5.08%","volumn":"18.20\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.78","rise":"5.52%","volumn":"9.94\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.80","rise":"5.97%","volumn":"13.65\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.79","rise":"5.75%","volumn":"10.09\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.77","rise":"5.30%","volumn":"7.14\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.80","rise":"5.97%","volumn":"8.29\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.86","rise":"7.29%","volumn":"11.73\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"4.86","rise":"7.29%","volumn":"9.06\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"4.87","rise":"7.51%","volumn":"8.02\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"4.92","rise":"8.62%","volumn":"10.47\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.96","rise":"9.50%","volumn":"13.67\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.96","rise":"9.50%","volumn":"11.09\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"4.96","rise":"9.50%","volumn":"7.72\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"4.97","rise":"9.72%","volumn":"8.63\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"4.95","rise":"9.28%","volumn":"9.65\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.99","rise":"10.17%","volumn":"9.96\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.98","rise":"9.94%","volumn":"7.55\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"4.99","rise":"10.17%","volumn":"8.24\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"4.99","rise":"10.17%","volumn":"6.08\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"4.97","rise":"9.72%","volumn":"6.62\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"4.91","rise":"8.40%","volumn":"12.62\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"4.94","rise":"9.06%","volumn":"9.50\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"4.88","rise":"7.73%","volumn":"6.66\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"4.89","rise":"7.96%","volumn":"8.41\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"4.94","rise":"9.06%","volumn":"11.73\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"4.91","rise":"8.40%","volumn":"8.99\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"4.88","rise":"7.73%","volumn":"7.68\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"4.92","rise":"8.62%","volumn":"8.56\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"4.95","rise":"9.28%","volumn":"12.92\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"4.86","rise":"7.29%","volumn":"10.01\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"4.90","rise":"8.18%","volumn":"10.16\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"4.95","rise":"9.28%","volumn":"6.26\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"4.93","rise":"8.84%","volumn":"5.44\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"4.97","rise":"9.72%","volumn":"5.99\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"5.00","rise":"10.39%","volumn":"9.42\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"4.97","rise":"9.72%","volumn":"10.69\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"4.95","rise":"9.28%","volumn":"6.67\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"4.91","rise":"8.40%","volumn":"6.53\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"5.00","rise":"10.39%","volumn":"10.86\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"4.91","rise":"8.40%","volumn":"10.07\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"4.91","rise":"8.40%","volumn":"10.21\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"4.86","rise":"7.29%","volumn":"9.20\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"4.91","rise":"8.40%","volumn":"7.83\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"4.88","rise":"7.73%","volumn":"9.95\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"4.95","rise":"9.28%","volumn":"10.17\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"4.96","rise":"9.50%","volumn":"17.94\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"4.99","rise":"10.17%","volumn":"15.25\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"5.00","rise":"10.39%","volumn":"17.39\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"4.89","rise":"7.96%","volumn":"16.52\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"4.82","rise":"6.41%","volumn":"11.37\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"4.91","rise":"8.40%","volumn":"10.92\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.92","rise":"8.62%","volumn":"8.54\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"4.94","rise":"9.06%","volumn":"8.76\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"4.91","rise":"8.40%","volumn":"10.08\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"4.94","rise":"9.06%","volumn":"9.40\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"4.92","rise":"8.62%","volumn":"9.48\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.88","rise":"7.73%","volumn":"10.71\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.74","rise":"4.64%","volumn":"19.10\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.72","rise":"4.20%","volumn":"14.40\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.40","rise":"-2.87%","volumn":"15.87\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.36","rise":"-3.76%","volumn":"18.05\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"4.45","rise":"-1.77%","volumn":"17.50\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"4.61","rise":"1.77%","volumn":"10.88\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"4.68","rise":"3.31%","volumn":"11.63\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"4.60","rise":"1.55%","volumn":"11.65\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"4.40","rise":"-2.87%","volumn":"12.18\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"4.25","rise":"-6.19%","volumn":"14.05\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"4.10","rise":"-9.50%","volumn":"18.67\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"3.97","rise":"-12.38%","volumn":"17.36\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"3.57","rise":"-21.22%","volumn":"27.41\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"3.60","rise":"-20.55%","volumn":"28.88\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"3.49","rise":"-22.98%","volumn":"30.26\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"3.80","rise":"-16.13%","volumn":"38.57\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"3.91","rise":"-13.70%","volumn":"24.11\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"3.89","rise":"-14.14%","volumn":"9.82\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"3.93","rise":"-13.26%","volumn":"13.11\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"3.98","rise":"-12.15%","volumn":"10.54\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.06","rise":"-10.39%","volumn":"12.23\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"4.10","rise":"-9.50%","volumn":"13.37\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.18","rise":"-7.73%","volumn":"9.36\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"3.95","rise":"-12.82%","volumn":"17.22\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"4.03","rise":"-11.05%","volumn":"14.50\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.05","rise":"-10.61%","volumn":"12.27\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.02","rise":"-11.27%","volumn":"12.40\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"3.98","rise":"-12.15%","volumn":"10.51\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"4.01","rise":"-11.49%","volumn":"10.19\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"4.01","rise":"-11.49%","volumn":"8.36\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"4.08","rise":"-9.94%","volumn":"8.67\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.12","rise":"-9.06%","volumn":"8.49\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.17","rise":"-7.96%","volumn":"8.37\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.21","rise":"-7.07%","volumn":"8.87\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.18","rise":"-7.73%","volumn":"5.72\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.23","rise":"-6.63%","volumn":"6.23\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.36","rise":"-3.76%","volumn":"8.26\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.32","rise":"-4.64%","volumn":"6.36\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.34","rise":"-4.20%","volumn":"5.32\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.36","rise":"-3.76%","volumn":"5.84\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.36","rise":"-3.76%","volumn":"8.74\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.37","rise":"-3.54%","volumn":"11.40\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.34","rise":"-4.20%","volumn":"8.89\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.30","rise":"-5.08%","volumn":"7.68\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.32","rise":"-4.64%","volumn":"7.96\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"4.51","rise":"-0.44%","volumn":"11.70\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"4.42","rise":"-2.43%","volumn":"15.82\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.44","rise":"-1.99%","volumn":"10.55\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"4.48","rise":"-1.10%","volumn":"8.86\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"4.44","rise":"-1.99%","volumn":"8.34\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"4.52","rise":"-0.22%","volumn":"7.50\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"4.51","rise":"-0.44%","volumn":"7.29\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"4.54","rise":"0.22%","volumn":"7.71\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"4.86","rise":"7.29%","volumn":"47.18\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.70","rise":"3.76%","volumn":"31.78\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.49","rise":"-0.88%","volumn":"20.16\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.69","rise":"3.54%","volumn":"15.39\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.69","rise":"3.54%","volumn":"14.02\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.78","rise":"5.52%","volumn":"12.28\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.78","rise":"5.52%","volumn":"12.79\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.73","rise":"4.42%","volumn":"22.05\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.65","rise":"2.65%","volumn":"14.55\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.62","rise":"1.99%","volumn":"9.78\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.62","rise":"1.99%","volumn":"13.09\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"4.66","rise":"2.87%","volumn":"14.85\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.67","rise":"3.09%","volumn":"10.67\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.83","rise":"6.63%","volumn":"20.69\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.83","rise":"6.63%","volumn":"9.61\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.80","rise":"5.97%","volumn":"8.41\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.88","rise":"7.73%","volumn":"11.76\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.83","rise":"6.63%","volumn":"8.17\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"4.80","rise":"5.97%","volumn":"8.46\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.89","rise":"7.96%","volumn":"12.74\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"4.87","rise":"7.51%","volumn":"8.98\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.88","rise":"7.73%","volumn":"8.73\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"4.88","rise":"7.73%","volumn":"7.57\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"4.87","rise":"7.51%","volumn":"6.33\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"4.87","rise":"7.62%","volumn":"6.67\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"4.87","rise":"7.62%","volumn":"5.40\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"4.70","rise":"3.87%","volumn":"9.56\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.72","rise":"4.31%","volumn":"6.72\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.74","rise":"4.75%","volumn":"4.94\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.66","rise":"2.98%","volumn":"7.50\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.70","rise":"3.87%","volumn":"4.40\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.63","rise":"2.32%","volumn":"3.85\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.63","rise":"2.32%","volumn":"4.32\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.57","rise":"0.99%","volumn":"8.16\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.55","rise":"0.55%","volumn":"7.56\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.38","rise":"-3.21%","volumn":"8.87\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.24","rise":"-6.30%","volumn":"12.69\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.39","rise":"-2.98%","volumn":"9.57\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"4.35","rise":"-3.87%","volumn":"7.77\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"4.35","rise":"-3.87%","volumn":"5.79\u4e07","time":"06\/12"}]}}}

4.36
0.23%
4.33
-0.40%
4.30
-1.03%
4.28
-1.67%
4.25
-2.30%

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

4.54
-0.22%
4.46
-1.93%
4.38
-3.63%
4.30
-5.34%
4.22
-7.05%

06/05
06/06
06/07
06/11
06/12

4.88
0.21%
4.72
-3.06%
4.56
-6.32%
4.40
-9.58%
4.24
-12.85%

2024/05/15
2024/06/12

5.00
10.39%
4.62
2.04%
4.24
-6.30%
3.86
-14.64%
3.49
-22.98%

2023/06/14
2024/06/12

资讯
公告
股圈
研报

- 孚日股份:关于回购专用证券账户股份注销调整可转换公司债券转股价格的公告
  4小时前
- 6月13日晚间利好消息一览（名单）
  8小时前
查看更多资讯

查看孚日股份更多内容

数据由九方智投提供

(002083)股吧孚日股份怎么样分析讨论社区东方财富网

孚日股份(002083)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。 孚日股份吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 5月29日

孚日集团股份有限公司

网(网通电信) | ERP分销(网通电信) 孚日品牌:400-816-1988 洁玉品牌:400-816-3939 版权所有@孚日集团@鲁ICP备17009133号-3鲁公网安备 37078502370839号 left right

sunvim.com

孚日股份

成立时间：2006年11月
公司类型：有限公司
简介：孚日股份,即孚日集团股份有限公司,是以家用纺织品为主业兼营化工、电机、热电、水务等多元化产业的大型企业集团,是中国规模最大、出口金额最多的专业从事中高档巾被系列产品、床上用品、装饰布系列产品生产和销售的现代化家用纺织品生产厂商。公司股票于2006年11月在深交所上市。

360百科

孚日股份4.74(0.42%) 股票行情新浪财经新浪网

新浪财经为您提供孚日股份(002083)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与孚日股份(002083)股票相关...

新浪财经

孚日股份_最新资讯

资讯聚合

孚日股份(SZ002083)股票股价股价行情财报数据报告

日前,孚日股份举办线下投资者交流活动。2023年度和2024年一季度良好的业绩表现,引发资本市场对公司的高度关注,中信证券、广发证券、长江证券、东北证券等数十家买卖...

雪球

孚日股份:4.74 1.66% 0.08 002083 搜狐证券

孚日股份(002083)的实时行情,及时准确的提供孚日股份(002083)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供孚...

搜狐股票

孚日股份股票数据资料信息东方财富网

孚日股份最新公告公司公告沪市公告深市公告创业板公告新股公告股东大会定期报告三板公告停盘公告复盘公告中小板公告业绩快报业绩预告东方财富网数据中心 孚日股份...

东方财富网数据 6月7日

没有更多结果了~

意见反馈
页面反馈