今开
23.050
最高
23.350
成交量
61.63万
昨收
22.950
最低
22.800
成交额
1425.40万
- 分时
- 5日
- 1月
- 1年
- 1.74%
- 1.14%
- 0.54%
- -0.05%
- -0.65%
- 23.350
- 23.213
- 23.075
- 22.938
- 22.800
- 9:30
- 12:00/13:00
- 16:00
{"amount":"1425.40\u4e07","changeAmount":"0.200","close":"22.950","currentPrice":"23.150","currenttime":"2024-06-07 16:00:00","e":{"@attributes":{"datetime":"2024-06-07 16:00:00","e1":"23.150","e2":"0.200","e3":"(0.87%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["23.250","23.000","22.750","22.500","22.250"]},"cyrate":{"o":["1.75%","0.66%","-0.44%","-1.53%","-2.63%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.850","rise":"0","time":"09:35","volumn":"8.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.900","rise":"0.22%","time":"09:40","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.900","rise":"0.22%","time":"09:45","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.850","rise":"0.00%","time":"09:50","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.900","rise":"0.22%","time":"09:55","volumn":"4000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.850","rise":"0.00%","time":"10:00","volumn":"10000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.850","rise":"0.00%","time":"10:05","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.850","rise":"0.00%","time":"10:10","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.800","rise":"-0.22%","time":"10:15","volumn":"1.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"10:20","volumn":"7.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.850","rise":"0.00%","time":"10:25","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"10:30","volumn":"10000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"10:35","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"10:40","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"10:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"10:50","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"10:55","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"11:00","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"11:05","volumn":"4000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:10","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:15","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:20","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:25","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:30","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:35","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:40","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:45","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:50","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"11:55","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"12:00","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"13:05","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.650","rise":"-0.88%","time":"13:10","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.650","rise":"-0.88%","time":"13:15","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.750","rise":"-0.44%","time":"13:20","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.650","rise":"-0.88%","time":"13:25","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.600","rise":"-1.09%","time":"13:30","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.600","rise":"-1.09%","time":"13:35","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.600","rise":"-1.09%","time":"13:40","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.600","rise":"-1.09%","time":"13:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.600","rise":"-1.09%","time":"13:50","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.600","rise":"-1.09%","time":"13:55","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.650","rise":"-0.88%","time":"14:00","volumn":"10000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.650","rise":"-0.88%","time":"14:05","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.650","rise":"-0.88%","time":"14:10","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.700","rise":"-0.66%","time":"14:15","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.650","rise":"-0.88%","time":"14:20","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.600","rise":"-1.09%","time":"14:25","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.600","rise":"-1.09%","time":"14:30","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.550","rise":"-1.31%","time":"14:35","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.550","rise":"-1.31%","time":"14:40","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.550","rise":"-1.31%","time":"14:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.550","rise":"-1.31%","time":"14:50","volumn":"4000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.450","rise":"-1.75%","time":"14:55","volumn":"3.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.450","rise":"-1.75%","time":"15:00","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.500","rise":"-1.53%","time":"15:05","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.500","rise":"-1.53%","time":"15:10","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.500","rise":"-1.53%","time":"15:15","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.500","rise":"-1.53%","time":"15:20","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.500","rise":"-1.53%","time":"15:25","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.500","rise":"-1.53%","time":"15:30","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.500","rise":"-1.53%","time":"15:35","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.350","rise":"-2.19%","time":"15:40","volumn":"4000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.350","rise":"-2.19%","time":"15:45","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.350","rise":"-2.19%","time":"15:50","volumn":"8000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.350","rise":"-2.19%","time":"15:55","volumn":"2000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.250","rise":"-2.63%","time":"16:00","volumn":"1.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.350","rise":"-2.19%","time":"09:35","volumn":"8000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.350","rise":"-2.19%","time":"09:40","volumn":"8000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.550","rise":"-1.31%","time":"09:45","volumn":"3.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.550","rise":"-1.31%","time":"09:50","volumn":"1.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.550","rise":"-1.31%","time":"09:55","volumn":"6.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"10:00","volumn":"4000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"10:05","volumn":"1.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"10:10","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.750","rise":"-0.44%","time":"10:15","volumn":"1.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.750","rise":"-0.44%","time":"10:20","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"10:25","volumn":"8000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"10:30","volumn":"4000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"10:35","volumn":"4000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"10:40","volumn":"6000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.750","rise":"-0.44%","time":"10:45","volumn":"6000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"10:50","volumn":"1.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"10:55","volumn":"6000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"11:00","volumn":"8000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"11:05","volumn":"4000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.750","rise":"-0.44%","time":"11:10","volumn":"3.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.750","rise":"-0.44%","time":"11:15","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.650","rise":"-0.88%","time":"11:20","volumn":"10000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.550","rise":"-1.31%","time":"11:25","volumn":"4.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"11:30","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"11:35","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"11:40","volumn":"1.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"11:45","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"11:50","volumn":"8000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"11:55","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"12:00","volumn":"2000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"13:05","volumn":"2000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"13:10","volumn":"4000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.500","rise":"-1.53%","time":"13:15","volumn":"3.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.500","rise":"-1.53%","time":"13:20","volumn":"2.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.800","rise":"-0.22%","time":"13:25","volumn":"11.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.850","rise":"0.00%","time":"13:30","volumn":"4.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.850","rise":"0.00%","time":"13:35","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.800","rise":"-0.22%","time":"13:40","volumn":"2000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"13:45","volumn":"1.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"13:50","volumn":"4000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.700","rise":"-0.66%","time":"13:55","volumn":"2.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.750","rise":"-0.44%","time":"14:00","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.750","rise":"-0.44%","time":"14:05","volumn":"2000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.750","rise":"-0.44%","time":"14:10","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.650","rise":"-0.88%","time":"14:15","volumn":"8000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.650","rise":"-0.88%","time":"14:20","volumn":"2000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.650","rise":"-0.88%","time":"14:25","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.650","rise":"-0.88%","time":"14:30","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"14:35","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"14:40","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"14:45","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"14:50","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"14:55","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"15:00","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"15:05","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"15:10","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.600","rise":"-1.09%","time":"15:15","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.550","rise":"-1.31%","time":"15:20","volumn":"6000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.500","rise":"-1.53%","time":"15:25","volumn":"10000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.500","rise":"-1.53%","time":"15:30","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.500","rise":"-1.53%","time":"15:35","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.450","rise":"-1.75%","time":"15:40","volumn":"2000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.450","rise":"-1.75%","time":"15:45","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.450","rise":"-1.75%","time":"15:50","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.450","rise":"-1.75%","time":"15:55","volumn":"0"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.500","rise":"-1.53%","time":"16:00","volumn":"6000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.650","rise":"-0.88%","time":"09:35","volumn":"6000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.700","rise":"-0.66%","time":"09:40","volumn":"10000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.600","rise":"-1.09%","time":"09:45","volumn":"3.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.650","rise":"-0.88%","time":"09:50","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.650","rise":"-0.88%","time":"09:55","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"10:00","volumn":"10000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"10:05","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"10:10","volumn":"3.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"10:15","volumn":"2.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"10:20","volumn":"5.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"10:25","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"10:30","volumn":"8000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"10:35","volumn":"3.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"10:40","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"10:45","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"10:50","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"10:55","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"11:00","volumn":"10000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"11:05","volumn":"1.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"11:10","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:15","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:20","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:25","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:30","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:35","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:40","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:45","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:50","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"11:55","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"12:00","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"13:05","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.800","rise":"-0.22%","time":"13:10","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:15","volumn":"6000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:20","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:25","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:30","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:35","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:40","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:45","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:50","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"13:55","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.750","rise":"-0.44%","time":"14:00","volumn":"8000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"14:05","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"14:10","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"14:15","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"14:20","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.850","rise":"0.00%","time":"14:25","volumn":"8000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"22.950","rise":"0.44%","time":"14:30","volumn":"3.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.050","rise":"0.88%","time":"14:35","volumn":"5.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.100","rise":"1.09%","time":"14:40","volumn":"4.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.100","rise":"1.09%","time":"14:45","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.100","rise":"1.09%","time":"14:50","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.100","rise":"1.09%","time":"14:55","volumn":"6000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.100","rise":"1.09%","time":"15:00","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.150","rise":"1.31%","time":"15:05","volumn":"3.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.250","rise":"1.75%","time":"15:10","volumn":"10000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.150","rise":"1.31%","time":"15:15","volumn":"3.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.150","rise":"1.31%","time":"15:20","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.150","rise":"1.31%","time":"15:25","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.050","rise":"0.88%","time":"15:30","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.100","rise":"1.09%","time":"15:35","volumn":"1.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.100","rise":"1.09%","time":"15:40","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.050","rise":"0.88%","time":"15:45","volumn":"2000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.050","rise":"0.88%","time":"15:50","volumn":"4000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.050","rise":"0.88%","time":"15:55","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.150","rise":"1.31%","time":"16:00","volumn":"1.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.050","rise":"0.88%","time":"09:35","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.100","rise":"1.09%","time":"09:40","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.200","rise":"1.53%","time":"09:45","volumn":"1.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.200","rise":"1.53%","time":"09:50","volumn":"2.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.200","rise":"1.53%","time":"09:55","volumn":"1.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.200","rise":"1.53%","time":"10:00","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"10:05","volumn":"6000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"10:10","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"10:15","volumn":"2.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"10:20","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"10:25","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"10:30","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.100","rise":"1.09%","time":"10:35","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.100","rise":"1.09%","time":"10:40","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.100","rise":"1.09%","time":"10:45","volumn":"6000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"10:50","volumn":"8000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"10:55","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"11:00","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"11:05","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"11:10","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.150","rise":"1.31%","time":"11:15","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.050","rise":"0.88%","time":"11:20","volumn":"1.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"11:25","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"11:30","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"11:35","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"11:40","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"11:45","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"11:50","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"11:55","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"12:00","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.000","rise":"0.66%","time":"13:05","volumn":"1.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"23.000","rise":"0.66%","time":"13:10","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.950","rise":"0.44%","time":"13:15","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.950","rise":"0.44%","time":"13:20","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.950","rise":"0.44%","time":"13:25","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.950","rise":"0.44%","time":"13:30","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"13:35","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.850","rise":"0.00%","time":"13:40","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.850","rise":"0.00%","time":"13:45","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.850","rise":"0.00%","time":"13:50","volumn":"8000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.850","rise":"0.00%","time":"13:55","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.900","rise":"0.22%","time":"14:00","volumn":"1.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.850","rise":"0.00%","time":"14:05","volumn":"1.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.800","rise":"-0.22%","time":"14:10","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.850","rise":"0.00%","time":"14:15","volumn":"1.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.800","rise":"-0.22%","time":"14:20","volumn":"1.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.800","rise":"-0.22%","time":"14:25","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.800","rise":"-0.22%","time":"14:30","volumn":"10000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.750","rise":"-0.44%","time":"14:35","volumn":"2.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.700","rise":"-0.66%","time":"14:40","volumn":"1.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"14:45","volumn":"10000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"14:50","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"14:55","volumn":"1.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"15:00","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.600","rise":"-1.09%","time":"15:05","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"15:10","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.600","rise":"-1.09%","time":"15:15","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"15:20","volumn":"8000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"15:25","volumn":"8000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.600","rise":"-1.09%","time":"15:30","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.600","rise":"-1.09%","time":"15:35","volumn":"2000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.600","rise":"-1.09%","time":"15:40","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"15:45","volumn":"1.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"15:50","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.600","rise":"-1.09%","time":"15:55","volumn":"4000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-0.88%","time":"16:00","volumn":"10000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.650","rise":"-0.88%","time":"09:35","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.650","rise":"-0.88%","time":"09:40","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"09:45","volumn":"2.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"09:50","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"09:55","volumn":"6000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"10:00","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"10:05","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"10:10","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"10:15","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"10:20","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"10:25","volumn":"4000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.750","rise":"-0.44%","time":"10:30","volumn":"1.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.700","rise":"-0.66%","time":"10:35","volumn":"4000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.700","rise":"-0.66%","time":"10:40","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.800","rise":"-0.22%","time":"10:45","volumn":"1.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"0.44%","time":"10:50","volumn":"1.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"0.44%","time":"10:55","volumn":"4000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"0.44%","time":"11:00","volumn":"2.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"0.44%","time":"11:05","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"0.44%","time":"11:10","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.800","rise":"-0.22%","time":"11:15","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.800","rise":"-0.22%","time":"11:20","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.800","rise":"-0.22%","time":"11:25","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"11:30","volumn":"8000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"11:35","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"11:40","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"11:45","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"11:50","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"11:55","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"12:00","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"0.44%","time":"13:05","volumn":"1.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"13:10","volumn":"4000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"13:15","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"13:20","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"0.44%","time":"13:25","volumn":"1.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"13:30","volumn":"10000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"13:35","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"13:40","volumn":"8000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"13:45","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"13:50","volumn":"10000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.800","rise":"-0.22%","time":"13:55","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:00","volumn":"1.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:05","volumn":"10000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:10","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:15","volumn":"8000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:20","volumn":"1.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:25","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:30","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:35","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"14:40","volumn":"8000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:45","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.800","rise":"-0.22%","time":"14:50","volumn":"4000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.850","rise":"0.00%","time":"14:55","volumn":"1.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:00","volumn":"10000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:05","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:10","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:15","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:20","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:25","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:30","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:35","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:40","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:45","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:50","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.900","rise":"0.22%","time":"15:55","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"0.44%","time":"16:00","volumn":"2.20\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18366.95","ratio":"-0.59%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3975.68","ratio":"1.02%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6510.37","ratio":"-0.68%"}],"marketCapitalization":"0","maxPrice":"23.350","minPrice":"22.800","monthlyTendency":{"cx":{"o":["2024\/05\/09","2024\/06\/06"]},"cy":{"o":["23.850","23.363","22.875","22.387","21.900"]},"cyrate":{"o":["8.90%","7.08%","5.25%","3.42%","1.60%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.900","rise":"0","time":"05\/09","volumn":"68.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"22.800","rise":"4.11%","time":"05\/10","volumn":"147.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"23.000","rise":"5.02%","time":"05\/13","volumn":"99.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"23.050","rise":"5.25%","time":"05\/14","volumn":"148.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.350","rise":"6.62%","time":"05\/16","volumn":"320.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.550","rise":"7.53%","time":"05\/17","volumn":"139.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"23.850","rise":"8.90%","time":"05\/20","volumn":"123.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"23.150","rise":"5.71%","time":"05\/21","volumn":"94.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.950","rise":"4.79%","time":"05\/22","volumn":"61.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.550","rise":"2.97%","time":"05\/23","volumn":"45.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.400","rise":"2.28%","time":"05\/24","volumn":"85.37\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"23.300","rise":"6.39%","time":"05\/27","volumn":"79.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"23.300","rise":"6.39%","time":"05\/28","volumn":"64.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"22.800","rise":"4.11%","time":"05\/29","volumn":"67.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"22.650","rise":"3.42%","time":"05\/30","volumn":"32.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.250","rise":"1.60%","time":"05\/31","volumn":"41.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.500","rise":"2.74%","time":"06\/03","volumn":"64.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.150","rise":"5.71%","time":"06\/04","volumn":"54.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"3.42%","time":"06\/05","volumn":"37.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"4.79%","time":"06\/06","volumn":"30.80\u4e07"}],"points":"20"},"open":"23.050","priceChangeRatio":"0.87%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767d\u4e91\u5c71","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["23.350","23.213","23.075","22.938","22.800"]},"cyrate":{"o":["1.74%","1.14%","0.54%","-0.05%","-0.65%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:30","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:31","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:32","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:33","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:34","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:35","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:36","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:37","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:38","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:39","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:40","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:41","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:42","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:43","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:44","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:45","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:46","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:47","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:48","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:49","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"09:50","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"09:51","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"09:52","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"09:53","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"09:54","volumn":"1.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"09:55","volumn":"1.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:56","volumn":"2.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:57","volumn":"2.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:58","volumn":"2.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"09:59","volumn":"2.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:00","volumn":"2.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:01","volumn":"2.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:02","volumn":"2.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:03","volumn":"3.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:04","volumn":"3.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:05","volumn":"3.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:06","volumn":"3.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.800","rise":"-0.65%","time":"10:07","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.800","rise":"-0.65%","time":"10:08","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.800","rise":"-0.65%","time":"10:09","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.800","rise":"-0.65%","time":"10:10","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.800","rise":"-0.65%","time":"10:11","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.800","rise":"-0.65%","time":"10:12","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.800","rise":"-0.65%","time":"10:13","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.800","rise":"-0.65%","time":"10:14","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:15","volumn":"3.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.900","rise":"-0.22%","time":"10:16","volumn":"3.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.850","rise":"-0.44%","time":"10:17","volumn":"3.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.850","rise":"-0.44%","time":"10:18","volumn":"3.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.850","rise":"-0.44%","time":"10:19","volumn":"3.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.850","rise":"-0.44%","time":"10:20","volumn":"3.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.850","rise":"-0.44%","time":"10:21","volumn":"4.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.900","rise":"-0.22%","time":"10:22","volumn":"6.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.900","rise":"-0.22%","time":"10:23","volumn":"6.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:24","volumn":"6.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:25","volumn":"7.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"22.950","rise":"0.00%","time":"10:26","volumn":"7.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:27","volumn":"9.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:28","volumn":"10.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:29","volumn":"10.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:30","volumn":"10.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:31","volumn":"10.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"10:32","volumn":"10.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"10:33","volumn":"10.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:34","volumn":"11.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:35","volumn":"14.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:36","volumn":"14.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:37","volumn":"14.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:38","volumn":"14.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:39","volumn":"14.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:40","volumn":"14.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:41","volumn":"14.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:42","volumn":"14.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:43","volumn":"14.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:44","volumn":"15.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:45","volumn":"15.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:46","volumn":"15.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:47","volumn":"15.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:48","volumn":"15.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.000","rise":"0.22%","time":"10:49","volumn":"15.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"10:50","volumn":"18.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"10:51","volumn":"18.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"10:52","volumn":"18.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"10:53","volumn":"19.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.050","rise":"0.44%","time":"10:54","volumn":"19.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"10:55","volumn":"23.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"10:56","volumn":"23.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"10:57","volumn":"23.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"10:58","volumn":"23.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"10:59","volumn":"23.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"11:00","volumn":"23.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"11:01","volumn":"23.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"11:02","volumn":"23.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:03","volumn":"25.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:04","volumn":"25.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"11:05","volumn":"26.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"11:06","volumn":"26.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"11:07","volumn":"26.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:08","volumn":"26.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:09","volumn":"26.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:10","volumn":"27.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:11","volumn":"27.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:12","volumn":"27.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:13","volumn":"27.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:14","volumn":"27.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:15","volumn":"28.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:16","volumn":"28.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:17","volumn":"29.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:18","volumn":"33.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:19","volumn":"33.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.350","rise":"1.74%","time":"11:20","volumn":"33.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.350","rise":"1.74%","time":"11:21","volumn":"34.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:22","volumn":"34.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:23","volumn":"34.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:24","volumn":"35.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:25","volumn":"35.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:26","volumn":"35.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:27","volumn":"35.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:28","volumn":"35.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:29","volumn":"35.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:30","volumn":"35.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:31","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:32","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:33","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:34","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:35","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:36","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:37","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:38","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:39","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"11:40","volumn":"36.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:41","volumn":"37.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:42","volumn":"37.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:43","volumn":"37.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:44","volumn":"37.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:45","volumn":"37.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:46","volumn":"37.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:47","volumn":"37.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:48","volumn":"38.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:49","volumn":"38.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:50","volumn":"38.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"11:51","volumn":"38.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:52","volumn":"39.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:53","volumn":"39.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:54","volumn":"39.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:55","volumn":"39.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:56","volumn":"39.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:57","volumn":"40.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"11:58","volumn":"40.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"11:59","volumn":"42.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"12:00","volumn":"42.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"13:01","volumn":"42.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"13:02","volumn":"44.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"13:03","volumn":"44.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:04","volumn":"44.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:05","volumn":"44.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:06","volumn":"44.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:07","volumn":"44.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:08","volumn":"44.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:09","volumn":"44.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:10","volumn":"45.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:11","volumn":"45.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:12","volumn":"45.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:13","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:14","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:15","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:16","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:17","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:18","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:19","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:20","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.300","rise":"1.53%","time":"13:21","volumn":"46.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:22","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:23","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:24","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:25","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:26","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:27","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:28","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:29","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:30","volumn":"48.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:31","volumn":"48.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:32","volumn":"48.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:33","volumn":"48.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"13:34","volumn":"48.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:35","volumn":"49.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:36","volumn":"49.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:37","volumn":"49.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:38","volumn":"49.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:39","volumn":"49.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:40","volumn":"49.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:41","volumn":"49.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"13:42","volumn":"49.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:43","volumn":"49.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"13:44","volumn":"49.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:45","volumn":"50.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:46","volumn":"50.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:47","volumn":"50.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:48","volumn":"50.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:49","volumn":"50.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:50","volumn":"50.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:51","volumn":"51.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:52","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:53","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:54","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:55","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:56","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:57","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:58","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"13:59","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:00","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:01","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:02","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:03","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:04","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:05","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:06","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:07","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:08","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:09","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:10","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:11","volumn":"51.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:12","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:13","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:14","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:15","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:16","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:17","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:18","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:19","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:20","volumn":"51.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:21","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:22","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:23","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:24","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:25","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:26","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:27","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:28","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:29","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:30","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:31","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:32","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:33","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:34","volumn":"53.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:35","volumn":"53.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:36","volumn":"53.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:37","volumn":"54.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:38","volumn":"54.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:39","volumn":"54.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:40","volumn":"54.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:41","volumn":"54.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:42","volumn":"54.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.100","rise":"0.65%","time":"14:43","volumn":"54.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:44","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:45","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:46","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:47","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:48","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:49","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:50","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:51","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:52","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:53","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:54","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:55","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:56","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:57","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:58","volumn":"54.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"14:59","volumn":"54.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:00","volumn":"54.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:01","volumn":"54.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:02","volumn":"55.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:03","volumn":"55.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:04","volumn":"55.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:05","volumn":"55.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:06","volumn":"55.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:07","volumn":"55.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:08","volumn":"55.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:09","volumn":"55.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:10","volumn":"55.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:11","volumn":"55.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:12","volumn":"55.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:13","volumn":"55.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:14","volumn":"55.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:15","volumn":"55.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:16","volumn":"55.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:17","volumn":"55.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:18","volumn":"55.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:19","volumn":"55.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:20","volumn":"55.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:21","volumn":"55.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:22","volumn":"56.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:23","volumn":"56.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:24","volumn":"56.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:25","volumn":"56.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:26","volumn":"56.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:27","volumn":"56.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:28","volumn":"56.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:29","volumn":"56.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:30","volumn":"56.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:31","volumn":"56.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:32","volumn":"56.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:33","volumn":"56.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:34","volumn":"56.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:35","volumn":"56.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:36","volumn":"56.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:37","volumn":"56.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:38","volumn":"56.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:39","volumn":"56.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:40","volumn":"56.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:41","volumn":"56.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:42","volumn":"57.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:43","volumn":"57.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:44","volumn":"57.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:45","volumn":"57.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"15:46","volumn":"58.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"15:47","volumn":"58.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"15:48","volumn":"59.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"15:49","volumn":"59.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"15:50","volumn":"59.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"15:51","volumn":"60.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"15:52","volumn":"60.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"15:53","volumn":"60.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"15:54","volumn":"60.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.200","rise":"1.09%","time":"15:55","volumn":"60.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"15:56","volumn":"60.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.250","rise":"1.31%","time":"15:57","volumn":"60.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:58","volumn":"61.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"15:59","volumn":"61.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"23.150","rise":"0.87%","time":"16:00","volumn":"61.63\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767d\u4e91\u5c71[00874]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00874.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00874.html?from=360search","volume":"61.63\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/06\/06"]},"cy":{"o":["24.200","22.770","21.340","19.910","18.480"]},"cyrate":{"o":["-0.21%","-6.06%","-11.92%","-17.78%","-23.64%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"24.200","rise":"0","time":"06\/15","volumn":"56.00\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"24.050","rise":"-0.62%","time":"06\/16","volumn":"101.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"24.150","rise":"-0.21%","time":"06\/19","volumn":"40.80\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.500","rise":"-2.89%","time":"06\/20","volumn":"69.80\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.550","rise":"-2.69%","time":"06\/21","volumn":"66.20\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"22.150","rise":"-8.47%","time":"06\/23","volumn":"49.60\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.850","rise":"-5.58%","time":"06\/26","volumn":"81.01\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"22.950","rise":"-5.17%","time":"06\/27","volumn":"53.41\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"23.350","rise":"-3.51%","time":"06\/28","volumn":"31.60\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"23.750","rise":"-1.86%","time":"06\/29","volumn":"63.40\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"23.650","rise":"-2.27%","time":"06\/30","volumn":"31.21\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"23.700","rise":"-2.07%","time":"07\/03","volumn":"35.20\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"23.650","rise":"-2.27%","time":"07\/04","volumn":"19.00\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"23.050","rise":"-4.75%","time":"07\/05","volumn":"27.40\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"23.000","rise":"-4.96%","time":"07\/06","volumn":"25.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.350","rise":"-3.51%","time":"07\/07","volumn":"49.00\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"22.850","rise":"-5.58%","time":"07\/10","volumn":"25.20\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"23.900","rise":"-1.24%","time":"07\/11","volumn":"127.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"23.150","rise":"-4.34%","time":"07\/12","volumn":"51.40\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"23.550","rise":"-2.69%","time":"07\/13","volumn":"24.20\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"23.500","rise":"-2.89%","time":"07\/14","volumn":"52.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.72%","time":"07\/18","volumn":"23.75\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"22.950","rise":"-5.17%","time":"07\/19","volumn":"21.80\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"23.200","rise":"-4.13%","time":"07\/20","volumn":"11.80\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"23.250","rise":"-3.93%","time":"07\/21","volumn":"21.00\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"23.150","rise":"-4.34%","time":"07\/24","volumn":"42.88\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"23.400","rise":"-3.31%","time":"07\/25","volumn":"26.20\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"23.350","rise":"-3.51%","time":"07\/26","volumn":"15.00\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"23.350","rise":"-3.51%","time":"07\/27","volumn":"17.00\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"23.500","rise":"-2.89%","time":"07\/28","volumn":"35.50\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"23.350","rise":"-3.51%","time":"07\/31","volumn":"76.42\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"23.100","rise":"-4.55%","time":"08\/01","volumn":"51.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.900","rise":"-5.37%","time":"08\/02","volumn":"74.03\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.800","rise":"-5.79%","time":"08\/03","volumn":"53.31\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"22.950","rise":"-5.17%","time":"08\/04","volumn":"20.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.150","rise":"-8.47%","time":"08\/07","volumn":"92.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.200","rise":"-8.26%","time":"08\/08","volumn":"50.20\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.500","rise":"-7.02%","time":"08\/09","volumn":"34.02\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.150","rise":"-8.47%","time":"08\/10","volumn":"13.60\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.100","rise":"-8.68%","time":"08\/11","volumn":"36.80\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"21.950","rise":"-9.30%","time":"08\/14","volumn":"41.00\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"21.900","rise":"-9.50%","time":"08\/15","volumn":"42.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"22.000","rise":"-9.09%","time":"08\/16","volumn":"33.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"22.450","rise":"-7.23%","time":"08\/17","volumn":"36.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.750","rise":"-10.12%","time":"08\/18","volumn":"35.80\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.950","rise":"-9.30%","time":"08\/21","volumn":"41.36\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.800","rise":"-9.92%","time":"08\/22","volumn":"53.10\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"21.500","rise":"-11.16%","time":"08\/23","volumn":"35.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"21.500","rise":"-11.16%","time":"08\/24","volumn":"25.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"21.100","rise":"-12.81%","time":"08\/25","volumn":"47.60\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"21.850","rise":"-9.71%","time":"08\/28","volumn":"58.40\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"22.400","rise":"-7.44%","time":"08\/29","volumn":"34.58\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"22.050","rise":"-8.88%","time":"08\/30","volumn":"21.00\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"22.050","rise":"-8.88%","time":"08\/31","volumn":"24.00\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"21.900","rise":"-9.50%","time":"09\/04","volumn":"139.41\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"21.900","rise":"-9.50%","time":"09\/05","volumn":"40.80\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"22.100","rise":"-8.68%","time":"09\/06","volumn":"87.60\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"21.350","rise":"-11.78%","time":"09\/07","volumn":"27.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"21.800","rise":"-9.92%","time":"09\/11","volumn":"70.54\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"21.800","rise":"-9.92%","time":"09\/12","volumn":"13.00\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"21.500","rise":"-11.16%","time":"09\/13","volumn":"25.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.800","rise":"-9.92%","time":"09\/14","volumn":"23.00\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"21.800","rise":"-9.92%","time":"09\/15","volumn":"48.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"22.400","rise":"-7.44%","time":"09\/18","volumn":"39.05\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.400","rise":"-7.44%","time":"09\/19","volumn":"54.40\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"22.500","rise":"-7.02%","time":"09\/20","volumn":"20.40\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"22.200","rise":"-8.26%","time":"09\/21","volumn":"35.20\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"22.350","rise":"-7.64%","time":"09\/22","volumn":"35.60\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"22.150","rise":"-8.47%","time":"09\/25","volumn":"19.20\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"22.000","rise":"-9.09%","time":"09\/26","volumn":"28.00\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"22.250","rise":"-8.06%","time":"09\/27","volumn":"12.80\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"22.750","rise":"-5.99%","time":"09\/28","volumn":"92.62\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"22.550","rise":"-6.82%","time":"09\/29","volumn":"4.80\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"21.700","rise":"-10.33%","time":"10\/03","volumn":"11.78\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"21.200","rise":"-12.40%","time":"10\/04","volumn":"18.20\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"21.300","rise":"-11.98%","time":"10\/05","volumn":"6.40\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"21.800","rise":"-9.92%","time":"10\/06","volumn":"10.60\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"21.800","rise":"-9.92%","time":"10\/09","volumn":"20.80\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"21.700","rise":"-10.33%","time":"10\/10","volumn":"25.42\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"21.950","rise":"-9.30%","time":"10\/11","volumn":"60.43\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"22.000","rise":"-9.09%","time":"10\/12","volumn":"13.20\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"21.750","rise":"-10.12%","time":"10\/13","volumn":"9.40\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"21.350","rise":"-11.78%","time":"10\/16","volumn":"24.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"21.500","rise":"-11.16%","time":"10\/17","volumn":"14.60\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"21.300","rise":"-11.98%","time":"10\/18","volumn":"53.00\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"20.600","rise":"-14.88%","time":"10\/19","volumn":"25.75\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"20.350","rise":"-15.91%","time":"10\/20","volumn":"22.20\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"20.500","rise":"-15.29%","time":"10\/24","volumn":"32.76\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"20.400","rise":"-15.70%","time":"10\/25","volumn":"19.20\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.350","rise":"-15.91%","time":"10\/26","volumn":"13.40\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.700","rise":"-14.46%","time":"10\/27","volumn":"52.00\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.750","rise":"-14.26%","time":"10\/30","volumn":"23.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.800","rise":"-14.05%","time":"10\/31","volumn":"54.60\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"21.050","rise":"-13.02%","time":"11\/01","volumn":"21.40\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"20.650","rise":"-14.67%","time":"11\/02","volumn":"16.20\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"21.050","rise":"-13.02%","time":"11\/03","volumn":"35.00\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"21.400","rise":"-11.57%","time":"11\/06","volumn":"41.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"21.000","rise":"-13.22%","time":"11\/07","volumn":"45.49\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"20.800","rise":"-14.05%","time":"11\/08","volumn":"42.60\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"20.500","rise":"-15.29%","time":"11\/09","volumn":"20.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"20.350","rise":"-15.91%","time":"11\/10","volumn":"24.60\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"20.600","rise":"-14.88%","time":"11\/13","volumn":"41.80\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"20.450","rise":"-15.50%","time":"11\/14","volumn":"33.20\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"20.850","rise":"-13.84%","time":"11\/15","volumn":"32.06\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"20.750","rise":"-14.26%","time":"11\/16","volumn":"36.31\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"20.750","rise":"-14.26%","time":"11\/17","volumn":"57.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"20.700","rise":"-14.46%","time":"11\/20","volumn":"92.20\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"21.250","rise":"-12.19%","time":"11\/21","volumn":"91.42\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"21.850","rise":"-9.71%","time":"11\/22","volumn":"111.40\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"22.000","rise":"-9.09%","time":"11\/23","volumn":"64.60\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"22.600","rise":"-6.61%","time":"11\/24","volumn":"126.20\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"22.250","rise":"-8.06%","time":"11\/27","volumn":"51.64\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"22.400","rise":"-7.44%","time":"11\/28","volumn":"30.20\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.650","rise":"-10.54%","time":"11\/29","volumn":"28.71\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.550","rise":"-10.95%","time":"11\/30","volumn":"57.09\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.650","rise":"-10.54%","time":"12\/01","volumn":"16.20\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.600","rise":"-10.74%","time":"12\/04","volumn":"43.20\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"21.000","rise":"-13.22%","time":"12\/05","volumn":"116.40\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"20.900","rise":"-13.64%","time":"12\/06","volumn":"47.20\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"20.450","rise":"-15.50%","time":"12\/07","volumn":"91.00\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"20.400","rise":"-15.70%","time":"12\/08","volumn":"55.40\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"20.250","rise":"-16.32%","time":"12\/11","volumn":"74.60\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"20.350","rise":"-15.91%","time":"12\/12","volumn":"49.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"20.450","rise":"-15.50%","time":"12\/13","volumn":"39.60\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"20.450","rise":"-15.50%","time":"12\/14","volumn":"56.80\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"20.400","rise":"-15.70%","time":"12\/15","volumn":"71.80\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"20.400","rise":"-15.70%","time":"12\/18","volumn":"64.20\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"20.450","rise":"-15.50%","time":"12\/19","volumn":"48.80\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"20.450","rise":"-15.50%","time":"12\/20","volumn":"51.42\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"20.850","rise":"-13.84%","time":"12\/21","volumn":"61.60\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"20.700","rise":"-14.46%","time":"12\/22","volumn":"95.45\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.650","rise":"-14.67%","time":"12\/27","volumn":"73.40\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"21.500","rise":"-11.16%","time":"12\/28","volumn":"114.47\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"21.750","rise":"-10.12%","time":"12\/29","volumn":"62.43\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.150","rise":"-8.47%","time":"01\/02","volumn":"123.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.900","rise":"-9.50%","time":"01\/03","volumn":"63.00\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"22.000","rise":"-9.09%","time":"01\/04","volumn":"58.60\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"21.600","rise":"-10.74%","time":"01\/05","volumn":"37.60\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"21.400","rise":"-11.57%","time":"01\/08","volumn":"43.60\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"21.250","rise":"-12.19%","time":"01\/09","volumn":"9.80\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"21.050","rise":"-13.02%","time":"01\/10","volumn":"24.04\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"21.200","rise":"-12.40%","time":"01\/11","volumn":"23.00\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"20.900","rise":"-13.64%","time":"01\/12","volumn":"15.60\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"21.150","rise":"-12.60%","time":"01\/15","volumn":"22.60\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"20.750","rise":"-14.26%","time":"01\/16","volumn":"53.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"20.150","rise":"-16.74%","time":"01\/17","volumn":"54.21\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.920","rise":"-17.69%","time":"01\/18","volumn":"92.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.200","rise":"-16.53%","time":"01\/19","volumn":"87.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"19.200","rise":"-20.66%","time":"01\/22","volumn":"77.60\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.480","rise":"-19.50%","time":"01\/23","volumn":"46.25\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.700","rise":"-18.60%","time":"01\/24","volumn":"57.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"20.250","rise":"-16.32%","time":"01\/25","volumn":"90.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.900","rise":"-17.77%","time":"01\/26","volumn":"39.46\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"19.900","rise":"-17.77%","time":"01\/29","volumn":"44.60\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"19.140","rise":"-20.91%","time":"01\/30","volumn":"56.40\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"19.040","rise":"-21.32%","time":"01\/31","volumn":"38.40\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"19.320","rise":"-20.17%","time":"02\/01","volumn":"27.80\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"19.320","rise":"-20.17%","time":"02\/02","volumn":"90.64\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"19.520","rise":"-19.34%","time":"02\/05","volumn":"101.27\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"19.940","rise":"-17.60%","time":"02\/06","volumn":"53.12\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"19.940","rise":"-17.60%","time":"02\/07","volumn":"40.60\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"20.200","rise":"-16.53%","time":"02\/08","volumn":"28.20\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"20.100","rise":"-16.94%","time":"02\/09","volumn":"4.20\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"19.640","rise":"-18.84%","time":"02\/14","volumn":"5.60\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"19.600","rise":"-19.01%","time":"02\/15","volumn":"14.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"20.300","rise":"-16.12%","time":"02\/16","volumn":"6.20\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"20.050","rise":"-17.15%","time":"02\/19","volumn":"21.40\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"20.100","rise":"-16.94%","time":"02\/20","volumn":"83.20\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"20.500","rise":"-15.29%","time":"02\/21","volumn":"56.40\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"20.850","rise":"-13.84%","time":"02\/22","volumn":"45.88\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"20.800","rise":"-14.05%","time":"02\/23","volumn":"52.85\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"20.400","rise":"-15.70%","time":"02\/26","volumn":"50.02\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"20.600","rise":"-14.88%","time":"02\/27","volumn":"43.80\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"20.100","rise":"-16.94%","time":"02\/28","volumn":"40.80\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"20.400","rise":"-15.70%","time":"02\/29","volumn":"70.40\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"21.200","rise":"-12.40%","time":"03\/01","volumn":"162.80\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.450","rise":"-11.36%","time":"03\/04","volumn":"72.96\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.700","rise":"-14.46%","time":"03\/05","volumn":"65.63\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"21.150","rise":"-12.60%","time":"03\/06","volumn":"87.80\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"20.700","rise":"-14.46%","time":"03\/07","volumn":"33.20\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"20.800","rise":"-14.05%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"20.850","rise":"-13.84%","time":"03\/11","volumn":"69.20\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"21.650","rise":"-10.54%","time":"03\/12","volumn":"65.91\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"21.200","rise":"-12.40%","time":"03\/13","volumn":"49.60\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"21.350","rise":"-11.78%","time":"03\/14","volumn":"51.60\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"21.700","rise":"-10.33%","time":"03\/15","volumn":"145.20\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"20.500","rise":"-15.29%","time":"03\/18","volumn":"352.00\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.100","rise":"-16.94%","time":"03\/19","volumn":"130.00\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.960","rise":"-17.52%","time":"03\/20","volumn":"177.40\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.980","rise":"-17.44%","time":"03\/21","volumn":"48.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.600","rise":"-19.01%","time":"03\/22","volumn":"89.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.240","rise":"-20.50%","time":"03\/25","volumn":"109.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.400","rise":"-19.83%","time":"03\/26","volumn":"96.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.220","rise":"-20.58%","time":"03\/27","volumn":"119.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.240","rise":"-20.50%","time":"03\/28","volumn":"125.64\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.300","rise":"-20.25%","time":"04\/02","volumn":"95.70\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.240","rise":"-20.50%","time":"04\/03","volumn":"97.20\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"18.480","rise":"-23.64%","time":"04\/05","volumn":"52.00\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.040","rise":"-21.32%","time":"04\/08","volumn":"96.40\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.380","rise":"-19.92%","time":"04\/09","volumn":"48.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.420","rise":"-19.75%","time":"04\/10","volumn":"55.79\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.580","rise":"-19.09%","time":"04\/11","volumn":"43.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.340","rise":"-20.08%","time":"04\/12","volumn":"64.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.620","rise":"-18.93%","time":"04\/15","volumn":"51.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.800","rise":"-18.18%","time":"04\/16","volumn":"87.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.880","rise":"-17.85%","time":"04\/17","volumn":"120.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.200","rise":"-16.53%","time":"04\/18","volumn":"86.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.350","rise":"-15.91%","time":"04\/19","volumn":"146.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.550","rise":"-15.08%","time":"04\/22","volumn":"129.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.500","rise":"-15.29%","time":"04\/23","volumn":"87.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"20.450","rise":"-15.50%","time":"04\/24","volumn":"64.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"20.900","rise":"-13.64%","time":"04\/25","volumn":"108.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.950","rise":"-13.43%","time":"04\/26","volumn":"99.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"21.100","rise":"-12.81%","time":"04\/29","volumn":"71.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.900","rise":"-13.64%","time":"04\/30","volumn":"83.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"21.900","rise":"-9.50%","time":"05\/02","volumn":"28.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"21.350","rise":"-11.78%","time":"05\/03","volumn":"21.80\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"21.900","rise":"-9.50%","time":"05\/06","volumn":"111.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"21.650","rise":"-10.54%","time":"05\/07","volumn":"79.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"21.450","rise":"-11.36%","time":"05\/08","volumn":"99.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"21.900","rise":"-9.50%","time":"05\/09","volumn":"68.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"22.800","rise":"-5.79%","time":"05\/10","volumn":"147.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"23.000","rise":"-4.96%","time":"05\/13","volumn":"99.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"23.050","rise":"-4.75%","time":"05\/14","volumn":"148.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"23.350","rise":"-3.51%","time":"05\/16","volumn":"320.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"23.550","rise":"-2.69%","time":"05\/17","volumn":"139.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"23.850","rise":"-1.45%","time":"05\/20","volumn":"123.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"23.150","rise":"-4.34%","time":"05\/21","volumn":"94.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.950","rise":"-5.17%","time":"05\/22","volumn":"61.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"22.550","rise":"-6.82%","time":"05\/23","volumn":"45.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"22.400","rise":"-7.44%","time":"05\/24","volumn":"85.37\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"23.300","rise":"-3.72%","time":"05\/27","volumn":"79.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"23.300","rise":"-3.72%","time":"05\/28","volumn":"64.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"22.800","rise":"-5.79%","time":"05\/29","volumn":"67.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"22.650","rise":"-6.40%","time":"05\/30","volumn":"32.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"22.250","rise":"-8.06%","time":"05\/31","volumn":"41.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"22.500","rise":"-7.02%","time":"06\/03","volumn":"64.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"23.150","rise":"-4.34%","time":"06\/04","volumn":"54.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"22.650","rise":"-6.40%","time":"06\/05","volumn":"37.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"22.950","rise":"-5.17%","time":"06\/06","volumn":"30.80\u4e07"}],"points":"240"}}
为你推荐
白云山制药总厂
公司简介-白云山制药总厂创立于1973年,是全国著名的抗生素专业化生产企业和全国制药工业百强企业,也是广药集团旗下最大的制药工业企业和国内最大的单体制药工业企业...
广州白云山医药集团股份有限公司
- 意见反馈
- 页面反馈