开开实业_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐天齐锂业丰元股份中远海控西陇科学北汽蓝谷亚星锚链达华智能洛阳钼业金科股份依依股份

金融产品有风险，投资需谨慎。

开开实业[600272]

0.06（0.68%）

2024-06-14 15:00:00已收盘（北京时间）

今开
8.80
最高
8.93
市盈率

昨收
8.84
最低
8.66
总市值
21.63亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["8.93","8.88","8.82","8.77","8.71"]},"cyrate":{"o":["1.02%","0.40%","-0.23%","-0.85%","-1.47%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"119.00","time":"09:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.71","rise":"-1.47%","volumn":"1095.00","time":"09:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.73","rise":"-1.24%","volumn":"1502.00","time":"09:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.73","rise":"-1.24%","volumn":"1917.00","time":"09:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.76","rise":"-0.90%","volumn":"2304.00","time":"09:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.78","rise":"-0.68%","volumn":"2475.00","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"2658.00","time":"09:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.77","rise":"-0.79%","volumn":"2884.00","time":"09:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"3363.00","time":"09:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"3648.00","time":"09:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"3838.00","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"4122.00","time":"09:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"4220.00","time":"09:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"4438.00","time":"09:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.77","rise":"-0.79%","volumn":"4759.00","time":"09:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.78","rise":"-0.68%","volumn":"4866.00","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"5027.00","time":"09:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"5149.00","time":"09:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"5542.00","time":"09:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"5744.00","time":"09:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"5926.00","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"6006.00","time":"09:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"6103.00","time":"09:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"6693.00","time":"09:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.87","rise":"0.34%","volumn":"6867.00","time":"09:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"7220.00","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"8006.00","time":"09:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"8067.00","time":"09:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"8101.00","time":"09:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"8154.00","time":"09:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"8226.00","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"9202.00","time":"10:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"9305.00","time":"10:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"9409.00","time":"10:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"9685.00","time":"10:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"9717.00","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"9765.00","time":"10:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"9836.00","time":"10:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"9842.00","time":"10:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"9914.00","time":"10:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"9964.00","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.02\u4e07","time":"10:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.02\u4e07","time":"10:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.03\u4e07","time":"10:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.08\u4e07","time":"10:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.12\u4e07","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"1.13\u4e07","time":"10:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"1.14\u4e07","time":"10:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"1.14\u4e07","time":"10:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.14\u4e07","time":"10:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.15\u4e07","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"1.16\u4e07","time":"10:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.17\u4e07","time":"10:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.17\u4e07","time":"10:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.18\u4e07","time":"10:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"1.18\u4e07","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"1.18\u4e07","time":"10:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"1.21\u4e07","time":"10:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.21\u4e07","time":"10:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.22\u4e07","time":"10:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"1.22\u4e07","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.23\u4e07","time":"10:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.24\u4e07","time":"10:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"1.24\u4e07","time":"10:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.24\u4e07","time":"10:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.25\u4e07","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.25\u4e07","time":"10:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.26\u4e07","time":"10:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.26\u4e07","time":"10:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"1.26\u4e07","time":"10:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"1.27\u4e07","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.79","rise":"-0.57%","volumn":"1.28\u4e07","time":"10:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.29\u4e07","time":"10:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.29\u4e07","time":"10:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.29\u4e07","time":"10:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.30\u4e07","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.80","rise":"-0.45%","volumn":"1.30\u4e07","time":"10:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"1.30\u4e07","time":"10:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.81","rise":"-0.34%","volumn":"1.30\u4e07","time":"10:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.31\u4e07","time":"10:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.35\u4e07","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.35\u4e07","time":"10:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.36\u4e07","time":"10:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.37\u4e07","time":"10:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.37\u4e07","time":"10:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.38\u4e07","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"1.41\u4e07","time":"10:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.42\u4e07","time":"10:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.42\u4e07","time":"10:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.42\u4e07","time":"10:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.43\u4e07","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.43\u4e07","time":"11:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.45\u4e07","time":"11:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.45\u4e07","time":"11:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.45\u4e07","time":"11:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.45\u4e07","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.49\u4e07","time":"11:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.50\u4e07","time":"11:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.51\u4e07","time":"11:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.52\u4e07","time":"11:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.53\u4e07","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.53\u4e07","time":"11:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.53\u4e07","time":"11:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.53\u4e07","time":"11:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"1.56\u4e07","time":"11:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"1.56\u4e07","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.87","rise":"0.34%","volumn":"1.60\u4e07","time":"11:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.88","rise":"0.45%","volumn":"1.62\u4e07","time":"11:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.87","rise":"0.34%","volumn":"1.63\u4e07","time":"11:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"1.64\u4e07","time":"11:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"1.65\u4e07","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"1.65\u4e07","time":"11:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.65\u4e07","time":"11:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.65\u4e07","time":"11:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.65\u4e07","time":"11:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.65\u4e07","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.65\u4e07","time":"11:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.66\u4e07","time":"11:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.66\u4e07","time":"11:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.66\u4e07","time":"11:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.66\u4e07","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.68\u4e07","time":"13:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.82","rise":"-0.23%","volumn":"1.72\u4e07","time":"13:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.73\u4e07","time":"13:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.73\u4e07","time":"13:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.73\u4e07","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.73\u4e07","time":"13:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.83","rise":"-0.11%","volumn":"1.74\u4e07","time":"13:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.74\u4e07","time":"13:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.75\u4e07","time":"13:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.75\u4e07","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.75\u4e07","time":"13:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.76\u4e07","time":"13:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.76\u4e07","time":"13:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.76\u4e07","time":"13:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.76\u4e07","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.77\u4e07","time":"13:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.77\u4e07","time":"13:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.77\u4e07","time":"13:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.77\u4e07","time":"13:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.78\u4e07","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"1.79\u4e07","time":"13:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.79\u4e07","time":"13:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.86","rise":"0.23%","volumn":"1.80\u4e07","time":"13:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.80\u4e07","time":"13:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.80\u4e07","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.82\u4e07","time":"13:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.82\u4e07","time":"13:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.84\u4e07","time":"13:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.85","rise":"0.11%","volumn":"1.84\u4e07","time":"13:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.84","rise":"0.00%","volumn":"1.84\u4e07","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.87","rise":"0.34%","volumn":"1.86\u4e07","time":"13:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.87","rise":"0.34%","volumn":"1.88\u4e07","time":"13:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.88","rise":"0.45%","volumn":"1.89\u4e07","time":"13:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.87","rise":"0.34%","volumn":"1.91\u4e07","time":"13:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.87","rise":"0.34%","volumn":"1.92\u4e07","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.87","rise":"0.34%","volumn":"1.92\u4e07","time":"13:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.88","rise":"0.45%","volumn":"1.94\u4e07","time":"13:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"1.95\u4e07","time":"13:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"1.95\u4e07","time":"13:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"1.97\u4e07","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.00\u4e07","time":"13:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.02\u4e07","time":"13:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.06\u4e07","time":"13:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.07\u4e07","time":"13:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.09\u4e07","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.93","rise":"1.02%","volumn":"2.11\u4e07","time":"13:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.13\u4e07","time":"13:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.14\u4e07","time":"13:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.14\u4e07","time":"13:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.15\u4e07","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.15\u4e07","time":"13:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.16\u4e07","time":"13:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.18\u4e07","time":"13:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.19\u4e07","time":"13:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.19\u4e07","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.20\u4e07","time":"13:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.20\u4e07","time":"13:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.20\u4e07","time":"13:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.22\u4e07","time":"13:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.24\u4e07","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.24\u4e07","time":"14:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.24\u4e07","time":"14:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.24\u4e07","time":"14:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.88","rise":"0.45%","volumn":"2.28\u4e07","time":"14:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.88","rise":"0.45%","volumn":"2.28\u4e07","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.88","rise":"0.45%","volumn":"2.29\u4e07","time":"14:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.30\u4e07","time":"14:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.31\u4e07","time":"14:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.31\u4e07","time":"14:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.32\u4e07","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.35\u4e07","time":"14:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.35\u4e07","time":"14:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.92","rise":"0.90%","volumn":"2.36\u4e07","time":"14:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.36\u4e07","time":"14:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.37\u4e07","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.39\u4e07","time":"14:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.39\u4e07","time":"14:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.39\u4e07","time":"14:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.39\u4e07","time":"14:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.40\u4e07","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.40\u4e07","time":"14:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.41\u4e07","time":"14:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.43\u4e07","time":"14:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.43\u4e07","time":"14:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.44\u4e07","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.45\u4e07","time":"14:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.45\u4e07","time":"14:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.45\u4e07","time":"14:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.45\u4e07","time":"14:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.88","rise":"0.45%","volumn":"2.45\u4e07","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.46\u4e07","time":"14:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.47\u4e07","time":"14:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.47\u4e07","time":"14:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.47\u4e07","time":"14:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.48\u4e07","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.48\u4e07","time":"14:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.48\u4e07","time":"14:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.49\u4e07","time":"14:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.50\u4e07","time":"14:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.51\u4e07","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.51\u4e07","time":"14:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.52\u4e07","time":"14:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.52\u4e07","time":"14:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.52\u4e07","time":"14:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.91","rise":"0.79%","volumn":"2.53\u4e07","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.59\u4e07","time":"14:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.60\u4e07","time":"14:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.60\u4e07","time":"14:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.61\u4e07","time":"14:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.62\u4e07","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.63\u4e07","time":"14:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.65\u4e07","time":"14:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.89","rise":"0.57%","volumn":"2.65\u4e07","time":"14:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.68\u4e07","time":"14:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.71\u4e07","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.74\u4e07","time":"14:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.78\u4e07","time":"14:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.78\u4e07","time":"14:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.78\u4e07","time":"14:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"8.90","rise":"0.68%","volumn":"2.79\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/06","06\/07","06\/11","06\/12","06\/13"]},"cy":{"o":["9.04","8.89","8.74","8.59","8.44"]},"cyrate":{"o":["1.46%","-0.22%","-1.91%","-3.59%","-5.27%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.91","rise":"0","volumn":"2434.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"1807.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.83","rise":"-0.90%","volumn":"2567.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.81","rise":"-1.12%","volumn":"1568.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.81","rise":"-1.12%","volumn":"2770.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.67","rise":"-2.69%","volumn":"2636.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.62","rise":"-3.25%","volumn":"2651.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.57","rise":"-3.82%","volumn":"3003.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.64","rise":"-3.03%","volumn":"1618.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.59","rise":"-3.59%","volumn":"1322.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.58","rise":"-3.70%","volumn":"1838.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.58","rise":"-3.70%","volumn":"865.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.59","rise":"-3.59%","volumn":"1209.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.64","rise":"-3.03%","volumn":"592.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.70","rise":"-2.36%","volumn":"1284.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.66","rise":"-2.81%","volumn":"976.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.62","rise":"-3.25%","volumn":"619.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.65","rise":"-2.92%","volumn":"798.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.63","rise":"-3.14%","volumn":"714.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.61","rise":"-3.37%","volumn":"213.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.61","rise":"-3.37%","volumn":"250.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.59","rise":"-3.59%","volumn":"516.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.55","rise":"-4.04%","volumn":"949.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.55","rise":"-4.04%","volumn":"445.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.53","rise":"-4.26%","volumn":"1978.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.55","rise":"-4.04%","volumn":"791.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.52","rise":"-4.38%","volumn":"689.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.51","rise":"-4.49%","volumn":"761.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.49","rise":"-4.71%","volumn":"2529.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.49","rise":"-4.71%","volumn":"239.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.46","rise":"-5.05%","volumn":"1194.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.44","rise":"-5.27%","volumn":"973.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.45","rise":"-5.16%","volumn":"944.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.44","rise":"-5.27%","volumn":"1236.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.48","rise":"-4.83%","volumn":"855.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.47","rise":"-4.94%","volumn":"589.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.50","rise":"-4.60%","volumn":"1340.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.53","rise":"-4.26%","volumn":"626.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.56","rise":"-3.93%","volumn":"831.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.55","rise":"-4.04%","volumn":"781.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.51","rise":"-4.49%","volumn":"295.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.49","rise":"-4.71%","volumn":"481.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.49","rise":"-4.71%","volumn":"503.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.53","rise":"-4.26%","volumn":"394.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.55","rise":"-4.04%","volumn":"921.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.52","rise":"-4.38%","volumn":"518.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.53","rise":"-4.26%","volumn":"818.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.52","rise":"-4.38%","volumn":"684.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.73","rise":"-2.02%","volumn":"5567.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.84","rise":"-0.79%","volumn":"3523.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.77","rise":"-1.57%","volumn":"2251.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.78","rise":"-1.46%","volumn":"1550.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.72","rise":"-2.13%","volumn":"954.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.73","rise":"-2.02%","volumn":"686.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.70","rise":"-2.36%","volumn":"1644.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.72","rise":"-2.13%","volumn":"942.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.71","rise":"-2.24%","volumn":"781.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.71","rise":"-2.24%","volumn":"508.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.73","rise":"-2.02%","volumn":"867.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.71","rise":"-2.24%","volumn":"439.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.68","rise":"-2.58%","volumn":"266.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.70","rise":"-2.36%","volumn":"310.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.71","rise":"-2.24%","volumn":"378.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.69","rise":"-2.47%","volumn":"288.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.71","rise":"-2.24%","volumn":"206.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.70","rise":"-2.36%","volumn":"274.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.70","rise":"-2.36%","volumn":"279.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.68","rise":"-2.58%","volumn":"273.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.71","rise":"-2.24%","volumn":"1089.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.69","rise":"-2.47%","volumn":"334.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.71","rise":"-2.24%","volumn":"561.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.74","rise":"-1.91%","volumn":"317.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.77","rise":"-1.57%","volumn":"619.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.82","rise":"-1.01%","volumn":"1343.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.81","rise":"-1.12%","volumn":"1727.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.80","rise":"-1.23%","volumn":"517.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.80","rise":"-1.23%","volumn":"581.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.81","rise":"-1.12%","volumn":"556.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.80","rise":"-1.23%","volumn":"662.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.81","rise":"-1.12%","volumn":"354.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.80","rise":"-1.23%","volumn":"407.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.82","rise":"-1.01%","volumn":"468.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.83","rise":"-0.90%","volumn":"586.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.85","rise":"-0.67%","volumn":"907.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.86","rise":"-0.56%","volumn":"1434.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.88","rise":"-0.34%","volumn":"790.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.88","rise":"-0.34%","volumn":"568.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.88","rise":"-0.34%","volumn":"550.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.87","rise":"-0.45%","volumn":"1383.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.87","rise":"-0.45%","volumn":"664.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.85","rise":"-0.67%","volumn":"1125.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.85","rise":"-0.67%","volumn":"519.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.84","rise":"-0.79%","volumn":"783.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.84","rise":"-0.79%","volumn":"684.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.86","rise":"-0.56%","volumn":"934.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.88","rise":"-0.34%","volumn":"702.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.71","rise":"-2.24%","volumn":"3593.00","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.72","rise":"-2.13%","volumn":"1591.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.69","rise":"-2.47%","volumn":"1016.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.69","rise":"-2.47%","volumn":"465.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.63","rise":"-3.14%","volumn":"1411.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.63","rise":"-3.14%","volumn":"1722.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.62","rise":"-3.25%","volumn":"1497.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.63","rise":"-3.14%","volumn":"965.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.66","rise":"-2.81%","volumn":"532.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.71","rise":"-2.24%","volumn":"874.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.74","rise":"-1.91%","volumn":"563.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.75","rise":"-1.80%","volumn":"928.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.73","rise":"-2.02%","volumn":"359.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.72","rise":"-2.13%","volumn":"378.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.77","rise":"-1.57%","volumn":"875.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.81","rise":"-1.12%","volumn":"734.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-0.79%","volumn":"393.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.89","rise":"-0.22%","volumn":"537.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.85","rise":"-0.67%","volumn":"577.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.82","rise":"-1.01%","volumn":"261.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.82","rise":"-1.01%","volumn":"435.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-0.79%","volumn":"317.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-0.79%","volumn":"162.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.83","rise":"-0.90%","volumn":"185.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.77","rise":"-1.57%","volumn":"567.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.72","rise":"-2.13%","volumn":"337.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.73","rise":"-2.02%","volumn":"430.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.72","rise":"-2.13%","volumn":"256.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.73","rise":"-2.02%","volumn":"448.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.74","rise":"-1.91%","volumn":"212.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.75","rise":"-1.80%","volumn":"647.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.79","rise":"-1.35%","volumn":"377.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.77","rise":"-1.57%","volumn":"258.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.78","rise":"-1.46%","volumn":"346.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.79","rise":"-1.35%","volumn":"163.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.78","rise":"-1.46%","volumn":"544.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.77","rise":"-1.57%","volumn":"533.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.76","rise":"-1.68%","volumn":"601.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.82","rise":"-1.01%","volumn":"1946.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.82","rise":"-1.01%","volumn":"355.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.86","rise":"-0.56%","volumn":"485.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.85","rise":"-0.67%","volumn":"670.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-0.79%","volumn":"514.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.85","rise":"-0.67%","volumn":"950.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-0.79%","volumn":"715.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.83","rise":"-0.90%","volumn":"765.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-0.79%","volumn":"992.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-0.79%","volumn":"690.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.94","rise":"0.34%","volumn":"3867.00","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.97","rise":"0.67%","volumn":"2613.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.90","rise":"-0.11%","volumn":"2608.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.91","rise":"0.00%","volumn":"1885.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.96","rise":"0.56%","volumn":"752.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.95","rise":"0.45%","volumn":"490.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.94","rise":"0.34%","volumn":"922.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.97","rise":"0.67%","volumn":"713.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.93","rise":"0.22%","volumn":"1351.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.95","rise":"0.45%","volumn":"431.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.95","rise":"0.45%","volumn":"351.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.98","rise":"0.79%","volumn":"390.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.96","rise":"0.56%","volumn":"593.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.96","rise":"0.56%","volumn":"429.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.96","rise":"0.56%","volumn":"467.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.94","rise":"0.34%","volumn":"1033.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.96","rise":"0.56%","volumn":"221.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.00","rise":"1.01%","volumn":"938.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"1173.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.01","rise":"1.12%","volumn":"583.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.01","rise":"1.12%","volumn":"278.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"349.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.03","rise":"1.35%","volumn":"387.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"215.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.01","rise":"1.12%","volumn":"455.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"230.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.99","rise":"0.90%","volumn":"680.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.01","rise":"1.12%","volumn":"589.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.00","rise":"1.01%","volumn":"329.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.01","rise":"1.12%","volumn":"504.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"358.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"8.99","rise":"0.90%","volumn":"587.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.01","rise":"1.12%","volumn":"357.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.00","rise":"1.01%","volumn":"287.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.01","rise":"1.12%","volumn":"495.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.03","rise":"1.35%","volumn":"695.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.03","rise":"1.35%","volumn":"925.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"286.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.03","rise":"1.35%","volumn":"276.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.03","rise":"1.35%","volumn":"919.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.01","rise":"1.12%","volumn":"597.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.03","rise":"1.35%","volumn":"256.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"537.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"359.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.03","rise":"1.35%","volumn":"662.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.03","rise":"1.35%","volumn":"602.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.04","rise":"1.46%","volumn":"1558.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.04","rise":"1.46%","volumn":"1423.00","time":"15:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.00","rise":"1.01%","volumn":"2765.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.00","rise":"1.01%","volumn":"1339.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.93","rise":"0.22%","volumn":"1748.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.89","rise":"-0.22%","volumn":"2222.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.89","rise":"-0.22%","volumn":"1361.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"1747.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.90","rise":"-0.11%","volumn":"1865.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.89","rise":"-0.22%","volumn":"960.00","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"914.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.86","rise":"-0.56%","volumn":"672.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.86","rise":"-0.56%","volumn":"951.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.85","rise":"-0.67%","volumn":"250.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"810.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"609.00","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"930.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"202.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"370.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"187.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"131.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"155.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"155.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"187.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.89","rise":"-0.22%","volumn":"285.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"412.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.86","rise":"-0.56%","volumn":"290.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"332.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"177.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.85","rise":"-0.67%","volumn":"463.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"377.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"171.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.88","rise":"-0.34%","volumn":"227.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.87","rise":"-0.45%","volumn":"802.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.84","rise":"-0.79%","volumn":"689.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.84","rise":"-0.79%","volumn":"750.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.84","rise":"-0.79%","volumn":"253.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.84","rise":"-0.79%","volumn":"242.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.83","rise":"-0.90%","volumn":"1376.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.81","rise":"-1.12%","volumn":"867.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.82","rise":"-1.01%","volumn":"953.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.81","rise":"-1.12%","volumn":"436.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.83","rise":"-0.90%","volumn":"290.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.81","rise":"-1.12%","volumn":"460.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.80","rise":"-1.23%","volumn":"1066.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.81","rise":"-1.12%","volumn":"694.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.81","rise":"-1.12%","volumn":"478.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.80","rise":"-1.23%","volumn":"489.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.83","rise":"-0.90%","volumn":"623.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.84","rise":"-0.79%","volumn":"764.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["10.37","9.91","9.45","8.98","8.52"]},"cyrate":{"o":["0.29%","-4.18%","-8.66%","-13.13%","-17.60%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"10.34","rise":"0","volumn":"3.66\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"10.37","rise":"0.29%","volumn":"3.88\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"10.30","rise":"-0.39%","volumn":"4.28\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"10.03","rise":"-3.00%","volumn":"6.06\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"10.06","rise":"-2.71%","volumn":"3.46\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.74","rise":"-5.80%","volumn":"4.18\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"9.69","rise":"-6.29%","volumn":"3.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.72","rise":"-6.00%","volumn":"3.41\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.46","rise":"-8.51%","volumn":"2.87\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.41","rise":"-8.99%","volumn":"2.68\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.42","rise":"-8.90%","volumn":"2.80\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.44","rise":"-8.70%","volumn":"2.94\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-10.54%","volumn":"3.47\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"9.12","rise":"-11.80%","volumn":"3.79\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.87","rise":"-14.22%","volumn":"3.56\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.52","rise":"-17.60%","volumn":"5.46\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.88","rise":"-14.12%","volumn":"4.32\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-14.51%","volumn":"3.42\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.04","rise":"-12.57%","volumn":"3.70\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.84","rise":"-14.51%","volumn":"3.45\u4e07","time":"06\/13"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/15","2024\/06\/13"]},"cy":{"o":["17.27","14.94","12.61","10.29","7.96"]},"cyrate":{"o":["93.83%","67.70%","41.58%","15.46%","-10.66%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"8.91","rise":"0","volumn":"1.81\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"8.91","rise":"0.00%","volumn":"1.94\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"8.80","rise":"-1.23%","volumn":"1.54\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"8.70","rise":"-2.36%","volumn":"1.51\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"8.58","rise":"-3.70%","volumn":"1.81\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"8.43","rise":"-5.39%","volumn":"1.93\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"8.71","rise":"-2.24%","volumn":"2.04\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"8.79","rise":"-1.35%","volumn":"1.78\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"8.89","rise":"-0.22%","volumn":"1.39\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"9.03","rise":"1.35%","volumn":"3.68\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"9.08","rise":"1.91%","volumn":"1.63\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"9.06","rise":"1.68%","volumn":"1.11\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"9.04","rise":"1.46%","volumn":"1.05\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"8.99","rise":"0.90%","volumn":"1.01\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"9.01","rise":"1.12%","volumn":"1.36\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"9.05","rise":"1.57%","volumn":"1.16\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"9.07","rise":"1.80%","volumn":"1.00\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"8.98","rise":"0.79%","volumn":"9570.00","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"8.99","rise":"0.90%","volumn":"1.14\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"8.97","rise":"0.67%","volumn":"1.05\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"8.97","rise":"0.67%","volumn":"1.58\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"9.02","rise":"1.23%","volumn":"1.43\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"9.02","rise":"1.23%","volumn":"8710.00","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"8.97","rise":"0.67%","volumn":"1.66\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"9.09","rise":"2.02%","volumn":"2.35\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"9.25","rise":"3.82%","volumn":"3.15\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"9.25","rise":"3.82%","volumn":"2.39\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"9.28","rise":"4.15%","volumn":"1.44\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"9.27","rise":"4.04%","volumn":"1.83\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"9.36","rise":"5.05%","volumn":"2.02\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"9.48","rise":"6.40%","volumn":"3.27\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"9.35","rise":"4.94%","volumn":"2.25\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"9.35","rise":"4.94%","volumn":"1.43\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"9.46","rise":"6.17%","volumn":"1.83\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"9.33","rise":"4.71%","volumn":"1.45\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"9.19","rise":"3.14%","volumn":"1.36\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"9.38","rise":"5.27%","volumn":"1.77\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"10.32","rise":"15.82%","volumn":"14.07\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"10.72","rise":"20.31%","volumn":"39.70\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.79","rise":"32.32%","volumn":"37.22\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.97","rise":"45.57%","volumn":"46.97\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"14.27","rise":"60.16%","volumn":"33.67\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.70","rise":"76.21%","volumn":"56.11\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"17.27","rise":"93.83%","volumn":"37.24\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"16.30","rise":"82.94%","volumn":"58.40\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"16.53","rise":"85.52%","volumn":"52.16\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.88","rise":"67.00%","volumn":"46.83\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.96","rise":"67.90%","volumn":"45.78\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.25","rise":"59.93%","volumn":"38.34\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.83","rise":"66.44%","volumn":"44.77\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.08","rise":"58.02%","volumn":"40.45\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.81","rise":"66.22%","volumn":"35.31\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.93","rise":"67.56%","volumn":"41.90\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"16.42","rise":"84.29%","volumn":"48.40\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.80","rise":"66.11%","volumn":"47.45\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"14.81","rise":"66.22%","volumn":"29.46\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"13.76","rise":"54.43%","volumn":"32.69\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"12.97","rise":"45.57%","volumn":"24.45\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.08","rise":"46.80%","volumn":"23.74\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"12.44","rise":"39.62%","volumn":"19.41\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"12.72","rise":"42.76%","volumn":"17.28\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.78","rise":"43.43%","volumn":"19.17\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"12.95","rise":"45.34%","volumn":"17.07\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.27","rise":"48.93%","volumn":"29.98\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.89","rise":"44.67%","volumn":"19.97\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.52","rise":"51.74%","volumn":"29.28\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.39","rise":"50.28%","volumn":"31.66\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.99","rise":"45.79%","volumn":"18.42\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.60","rise":"41.41%","volumn":"15.41\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.91","rise":"44.89%","volumn":"12.80\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.04","rise":"46.35%","volumn":"11.67\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"12.78","rise":"43.43%","volumn":"9.58\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"12.91","rise":"44.89%","volumn":"10.65\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"12.85","rise":"44.22%","volumn":"8.31\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"12.81","rise":"43.77%","volumn":"7.38\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.57","rise":"41.08%","volumn":"8.01\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"13.05","rise":"46.46%","volumn":"22.69\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.07","rise":"46.69%","volumn":"15.77\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.73","rise":"42.87%","volumn":"22.57\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.60","rise":"41.41%","volumn":"15.85\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"12.25","rise":"37.49%","volumn":"11.89\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.83","rise":"32.77%","volumn":"10.76\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.58","rise":"29.97%","volumn":"7.70\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.48","rise":"28.84%","volumn":"5.74\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.27","rise":"26.49%","volumn":"5.36\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"11.78","rise":"32.21%","volumn":"9.93\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"11.98","rise":"34.46%","volumn":"7.54\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"11.85","rise":"33.00%","volumn":"5.32\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"11.92","rise":"33.78%","volumn":"6.04\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"12.14","rise":"36.25%","volumn":"7.38\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"12.18","rise":"36.70%","volumn":"6.70\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"12.33","rise":"38.38%","volumn":"7.56\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"12.13","rise":"36.14%","volumn":"6.04\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"12.12","rise":"36.03%","volumn":"5.09\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"12.26","rise":"37.60%","volumn":"6.33\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"12.36","rise":"38.72%","volumn":"5.52\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.39","rise":"39.06%","volumn":"5.11\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.30","rise":"38.05%","volumn":"5.45\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"12.50","rise":"40.29%","volumn":"20.51\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"12.33","rise":"38.38%","volumn":"18.26\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"12.33","rise":"38.38%","volumn":"12.84\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"12.14","rise":"36.25%","volumn":"9.49\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"12.12","rise":"36.03%","volumn":"6.92\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"12.22","rise":"37.15%","volumn":"6.82\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"12.47","rise":"39.96%","volumn":"8.57\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"12.48","rise":"40.07%","volumn":"7.30\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"12.54","rise":"40.74%","volumn":"8.18\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"12.63","rise":"41.75%","volumn":"8.00\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"12.69","rise":"42.42%","volumn":"14.38\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.47","rise":"39.96%","volumn":"10.42\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.56","rise":"40.97%","volumn":"6.59\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.31","rise":"38.16%","volumn":"6.82\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"12.45","rise":"39.73%","volumn":"7.02\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.48","rise":"40.07%","volumn":"5.46\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.53","rise":"40.63%","volumn":"7.03\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.32","rise":"38.27%","volumn":"5.47\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.16","rise":"36.48%","volumn":"5.11\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"11.97","rise":"34.34%","volumn":"5.61\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.71","rise":"31.43%","volumn":"5.05\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"11.72","rise":"31.54%","volumn":"4.61\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"11.79","rise":"32.32%","volumn":"3.30\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"11.94","rise":"34.01%","volumn":"9.25\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.13","rise":"36.14%","volumn":"10.34\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.81","rise":"32.55%","volumn":"7.89\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.68","rise":"31.09%","volumn":"5.19\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.53","rise":"29.41%","volumn":"4.50\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.71","rise":"31.43%","volumn":"11.76\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.48","rise":"28.84%","volumn":"8.98\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.13","rise":"24.92%","volumn":"5.52\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"11.06","rise":"24.13%","volumn":"4.45\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.00","rise":"23.46%","volumn":"3.80\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.08","rise":"24.35%","volumn":"2.90\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.24","rise":"26.15%","volumn":"3.54\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"11.34","rise":"27.27%","volumn":"2.45\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.68","rise":"31.09%","volumn":"6.20\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.85","rise":"44.22%","volumn":"15.85\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.18","rise":"47.92%","volumn":"45.77\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"12.55","rise":"40.85%","volumn":"27.18\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"12.21","rise":"37.04%","volumn":"14.05\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"12.16","rise":"36.48%","volumn":"15.88\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.97","rise":"34.34%","volumn":"19.36\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"12.06","rise":"35.35%","volumn":"13.67\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.44","rise":"28.40%","volumn":"14.51\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"11.65","rise":"30.75%","volumn":"10.94\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"11.32","rise":"27.05%","volumn":"8.11\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"10.96","rise":"23.01%","volumn":"5.66\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"10.54","rise":"18.29%","volumn":"9.70\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"10.41","rise":"16.84%","volumn":"5.10\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.83","rise":"10.33%","volumn":"6.20\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.81","rise":"21.32%","volumn":"7.09\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.89","rise":"33.45%","volumn":"6.29\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.08","rise":"46.80%","volumn":"6.35\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.39","rise":"61.50%","volumn":"27.06\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"12.95","rise":"45.34%","volumn":"47.60\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"11.66","rise":"30.86%","volumn":"14.89\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.49","rise":"17.73%","volumn":"32.08\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.85","rise":"10.55%","volumn":"23.00\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.84","rise":"21.66%","volumn":"35.79\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.76","rise":"9.54%","volumn":"18.28\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"8.80","rise":"-1.23%","volumn":"27.66\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"7.96","rise":"-10.66%","volumn":"24.77\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.39","rise":"-5.84%","volumn":"15.74\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"8.81","rise":"-1.12%","volumn":"16.22\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"9.13","rise":"2.47%","volumn":"20.20\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"9.14","rise":"2.58%","volumn":"21.52\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"9.74","rise":"9.32%","volumn":"26.83\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"9.93","rise":"11.45%","volumn":"26.22\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.51","rise":"17.96%","volumn":"27.94\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.50","rise":"17.85%","volumn":"19.98\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.45","rise":"6.06%","volumn":"24.88\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.69","rise":"8.75%","volumn":"15.18\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"9.72","rise":"9.09%","volumn":"12.17\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"9.90","rise":"11.11%","volumn":"13.90\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"9.56","rise":"7.30%","volumn":"12.46\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"9.60","rise":"7.74%","volumn":"7.94\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"9.66","rise":"8.42%","volumn":"11.48\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"10.05","rise":"12.79%","volumn":"21.08\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"10.05","rise":"12.79%","volumn":"12.83\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"10.35","rise":"16.16%","volumn":"19.46\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"10.37","rise":"16.39%","volumn":"18.82\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"10.85","rise":"21.77%","volumn":"29.64\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.09","rise":"24.47%","volumn":"24.52\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.39","rise":"27.83%","volumn":"25.08\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.04","rise":"23.91%","volumn":"20.25\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"11.68","rise":"31.09%","volumn":"30.49\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.82","rise":"32.66%","volumn":"28.05\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.17","rise":"25.36%","volumn":"21.71\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.54","rise":"18.29%","volumn":"17.26\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.63","rise":"19.30%","volumn":"11.45\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.10","rise":"13.36%","volumn":"9.92\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.48","rise":"17.62%","volumn":"9.96\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"10.67","rise":"19.75%","volumn":"7.82\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.09","rise":"24.47%","volumn":"11.43\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.02","rise":"23.68%","volumn":"10.77\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"10.90","rise":"22.33%","volumn":"6.94\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"10.59","rise":"18.86%","volumn":"5.90\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"10.94","rise":"22.78%","volumn":"7.61\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"10.60","rise":"18.97%","volumn":"6.82\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"10.64","rise":"19.42%","volumn":"4.50\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"10.38","rise":"16.50%","volumn":"4.65\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.91","rise":"11.22%","volumn":"8.28\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.92","rise":"0.11%","volumn":"8.74\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.60","rise":"7.74%","volumn":"8.14\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.71","rise":"8.98%","volumn":"7.01\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.53","rise":"6.96%","volumn":"4.67\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.32","rise":"4.60%","volumn":"3.47\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.43","rise":"5.84%","volumn":"3.57\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.64","rise":"8.19%","volumn":"4.51\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"9.80","rise":"9.99%","volumn":"3.74\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"9.82","rise":"10.21%","volumn":"4.64\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.22","rise":"14.70%","volumn":"7.21\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.39","rise":"16.61%","volumn":"6.75\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.50","rise":"17.85%","volumn":"6.60\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.51","rise":"17.96%","volumn":"5.37\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"19.64%","volumn":"9.18\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.70","rise":"20.09%","volumn":"8.94\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.42","rise":"16.95%","volumn":"7.52\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"10.22","rise":"14.70%","volumn":"5.51\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"10.47","rise":"17.51%","volumn":"5.34\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"10.30","rise":"15.60%","volumn":"3.99\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"10.34","rise":"16.05%","volumn":"3.66\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"10.37","rise":"16.39%","volumn":"3.88\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"10.30","rise":"15.60%","volumn":"4.28\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"10.03","rise":"12.57%","volumn":"6.06\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"10.06","rise":"12.91%","volumn":"3.46\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.74","rise":"9.32%","volumn":"4.18\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"9.69","rise":"8.75%","volumn":"3.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.72","rise":"9.09%","volumn":"3.41\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.46","rise":"6.17%","volumn":"2.87\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.41","rise":"5.61%","volumn":"2.68\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.42","rise":"5.72%","volumn":"2.80\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.44","rise":"5.95%","volumn":"2.94\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"3.82%","volumn":"3.47\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"9.12","rise":"2.36%","volumn":"3.79\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.87","rise":"-0.45%","volumn":"3.56\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.52","rise":"-4.38%","volumn":"5.46\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.88","rise":"-0.34%","volumn":"4.32\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"8.84","rise":"-0.79%","volumn":"3.42\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.04","rise":"1.46%","volumn":"3.70\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"8.84","rise":"-0.79%","volumn":"3.45\u4e07","time":"06\/13"}]}}}

8.93
1.02%
8.88
0.40%
8.82
-0.23%
8.77
-0.85%
8.71
-1.47%

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

9.04
1.46%
8.89
-0.22%
8.74
-1.91%
8.59
-3.59%
8.44
-5.27%

06/06
06/07
06/11
06/12
06/13

10.37
0.29%
9.91
-4.18%
9.45
-8.66%
8.98
-13.13%
8.52
-17.60%

2024/05/16
2024/06/13

17.27
93.83%
14.94
67.70%
12.61
41.58%
10.29
15.46%
7.96
-10.66%

2023/06/15
2024/06/13

资讯
公告
股圈
研报

- 5月M1同比下降4.2%！什么信号？最新解读
  1天前
- 开开实业股票分析报告-20240614收盘上涨0.68%
  1天前
查看更多资讯

查看开开实业更多内容

数据由九方智投提供

方正证券(601901)股吧_方正证券怎么样_分析讨论社区—东方财富网

方正证券(601901)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!登录/注册 8.24 -0.05 -0.60% ...

东方财富网股吧

开开实业

简介：开开实业，即上海开开实业股份有限公司(以下简称"公司")系经上海市人民政府财贸办公室和上海市经济体制改...

成立时间：1992年12月28日

总部地点：上海市

经营范围：衬衫、羊毛衫和西服的生产

360百科

(600272)股吧开开实业怎么样分析讨论社区东方财富网

开开实业(600272)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧! 登录/注册无障碍浏览搜股吧搜内...

东方财富网股吧 6月12日

开开实业(600272) 股票价格行情走势图东方财富网

提供开开实业(600272)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及开开实业(600272)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

上海开开实业股份有限公司

上海开开实业股份有限公司系经上海市人民政府财贸办公室和上海市经济体制改革办公室于1992年12月28日批准,由上海开开公司改制为定向募集的股份有限公司。1996年12...

chinesekk.com

开开实业

以下城市有相关地点，请选择：

上海市(2) 苏州市(1) 兰州市(1)

为你推荐

开开实业(600272)周评:本周涨0.23%,主力资金合计净流出24.57万元 ...

证券之星消息,截至2024年6月14日收盘,开开实业(600272)报收于8.9元,较上周的8.88元上涨0.23%。本周,开开实业6月13日盘中最高价报9.1元。6月11...

证券之星股票频道前天 16:47

开开实业_最新资讯

资讯聚合

开开实业(600272)资金流向,股票实时行情散户大家庭

2024/5/27 11:33 600272 开开实业 9.52 -1.75 -0.181 0.000 0.000 -277 0 -277 21 256 -17.04 -17.45 -14.2 0.0 -14.2 1.1 13.1 19 .63 0.000 0.000 0.000 0.000 0 0 2672 5 3053 19...

shdjt.com 5月29日

没有更多结果了~

意见反馈
页面反馈