浙商证券_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐浙商证券官网下载第一创业财通证券方正证券国联证券浙商证券股份有限公司浙商证券股吧浙商证券官网浙商证券官方网站浙商证券官网首页

浙商证券[601878]

0.40（3.62%）

2024-06-14 15:00:00已收盘（北京时间）

今开
11.04
最高
11.64
市盈率

昨收
11.04
最低
10.99
总市值
444.12亿

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":["11.61","11.46","11.30","11.14","10.99"]},"cyrate":{"o":["5.16%","3.76%","2.36%","0.95%","-0.45%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.04","rise":"0.00%","volumn":"1989.00","time":"09:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"10.99","rise":"-0.45%","volumn":"8407.00","time":"09:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.07","rise":"0.27%","volumn":"1.53\u4e07","time":"09:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.08","rise":"0.36%","volumn":"2.49\u4e07","time":"09:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"3.40\u4e07","time":"09:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"4.52\u4e07","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"5.21\u4e07","time":"09:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"5.76\u4e07","time":"09:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"7.17\u4e07","time":"09:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"7.80\u4e07","time":"09:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"8.10\u4e07","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"8.55\u4e07","time":"09:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"9.57\u4e07","time":"09:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"10.40\u4e07","time":"09:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.18","rise":"1.27%","volumn":"11.67\u4e07","time":"09:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.25","rise":"1.90%","volumn":"14.20\u4e07","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.20","rise":"1.45%","volumn":"15.82\u4e07","time":"09:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.26","rise":"1.99%","volumn":"17.14\u4e07","time":"09:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.23","rise":"1.72%","volumn":"18.93\u4e07","time":"09:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.24","rise":"1.81%","volumn":"19.73\u4e07","time":"09:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.26","rise":"1.99%","volumn":"20.88\u4e07","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.22","rise":"1.63%","volumn":"21.57\u4e07","time":"09:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.22","rise":"1.63%","volumn":"22.17\u4e07","time":"09:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.21","rise":"1.54%","volumn":"22.63\u4e07","time":"09:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.18","rise":"1.27%","volumn":"23.25\u4e07","time":"09:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"23.68\u4e07","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.19","rise":"1.36%","volumn":"24.00\u4e07","time":"09:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.19","rise":"1.36%","volumn":"24.41\u4e07","time":"09:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.17","rise":"1.18%","volumn":"24.71\u4e07","time":"09:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"25.02\u4e07","time":"09:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"25.65\u4e07","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"26.14\u4e07","time":"10:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"26.70\u4e07","time":"10:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.17","rise":"1.18%","volumn":"27.06\u4e07","time":"10:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"27.33\u4e07","time":"10:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"27.51\u4e07","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"27.74\u4e07","time":"10:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"28.15\u4e07","time":"10:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"28.31\u4e07","time":"10:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"28.49\u4e07","time":"10:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"28.75\u4e07","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"28.92\u4e07","time":"10:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"29.05\u4e07","time":"10:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"29.27\u4e07","time":"10:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"29.47\u4e07","time":"10:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"29.57\u4e07","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"29.71\u4e07","time":"10:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"29.89\u4e07","time":"10:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"30.06\u4e07","time":"10:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"30.20\u4e07","time":"10:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"30.43\u4e07","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"30.54\u4e07","time":"10:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"30.62\u4e07","time":"10:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"30.83\u4e07","time":"10:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"31.42\u4e07","time":"10:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"31.67\u4e07","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"31.83\u4e07","time":"10:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"32.03\u4e07","time":"10:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"32.34\u4e07","time":"10:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"32.49\u4e07","time":"10:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"32.58\u4e07","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"32.84\u4e07","time":"10:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"33.10\u4e07","time":"10:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"33.34\u4e07","time":"10:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"33.49\u4e07","time":"10:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.10","rise":"0.54%","volumn":"33.74\u4e07","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"33.99\u4e07","time":"10:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"34.10\u4e07","time":"10:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"34.18\u4e07","time":"10:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"34.23\u4e07","time":"10:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.10","rise":"0.54%","volumn":"34.39\u4e07","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"34.45\u4e07","time":"10:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"34.56\u4e07","time":"10:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"34.62\u4e07","time":"10:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"34.74\u4e07","time":"10:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"34.89\u4e07","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"35.02\u4e07","time":"10:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"35.30\u4e07","time":"10:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"35.46\u4e07","time":"10:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.10","rise":"0.54%","volumn":"35.73\u4e07","time":"10:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"35.94\u4e07","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"36.17\u4e07","time":"10:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"36.27\u4e07","time":"10:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"36.43\u4e07","time":"10:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"36.51\u4e07","time":"10:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"36.58\u4e07","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"36.62\u4e07","time":"10:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"36.71\u4e07","time":"10:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"36.75\u4e07","time":"10:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"36.80\u4e07","time":"10:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"36.90\u4e07","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"37.02\u4e07","time":"11:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"37.10\u4e07","time":"11:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"37.13\u4e07","time":"11:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"37.22\u4e07","time":"11:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"37.28\u4e07","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"37.34\u4e07","time":"11:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"37.46\u4e07","time":"11:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"37.50\u4e07","time":"11:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"37.62\u4e07","time":"11:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"37.78\u4e07","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"38.02\u4e07","time":"11:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"38.09\u4e07","time":"11:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.11","rise":"0.63%","volumn":"38.12\u4e07","time":"11:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"38.24\u4e07","time":"11:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"38.34\u4e07","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"38.56\u4e07","time":"11:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.18","rise":"1.27%","volumn":"38.88\u4e07","time":"11:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"39.02\u4e07","time":"11:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"39.15\u4e07","time":"11:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.17","rise":"1.18%","volumn":"39.26\u4e07","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.16","rise":"1.09%","volumn":"39.39\u4e07","time":"11:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"39.53\u4e07","time":"11:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"39.65\u4e07","time":"11:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"39.99\u4e07","time":"11:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"40.03\u4e07","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"40.09\u4e07","time":"11:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"40.19\u4e07","time":"11:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"40.22\u4e07","time":"11:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"40.28\u4e07","time":"11:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"40.33\u4e07","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"40.68\u4e07","time":"13:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"40.84\u4e07","time":"13:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"40.91\u4e07","time":"13:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"40.93\u4e07","time":"13:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"40.99\u4e07","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.12","rise":"0.72%","volumn":"41.22\u4e07","time":"13:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"41.26\u4e07","time":"13:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.13","rise":"0.82%","volumn":"41.34\u4e07","time":"13:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.14","rise":"0.91%","volumn":"41.40\u4e07","time":"13:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"41.49\u4e07","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.17","rise":"1.18%","volumn":"41.70\u4e07","time":"13:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.15","rise":"1.00%","volumn":"42.01\u4e07","time":"13:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.17","rise":"1.18%","volumn":"42.28\u4e07","time":"13:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.20","rise":"1.45%","volumn":"42.77\u4e07","time":"13:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.20","rise":"1.45%","volumn":"43.16\u4e07","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.19","rise":"1.36%","volumn":"43.38\u4e07","time":"13:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.20","rise":"1.45%","volumn":"43.71\u4e07","time":"13:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.21","rise":"1.54%","volumn":"44.15\u4e07","time":"13:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.20","rise":"1.45%","volumn":"44.73\u4e07","time":"13:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.22","rise":"1.63%","volumn":"44.94\u4e07","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.23","rise":"1.72%","volumn":"45.38\u4e07","time":"13:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.24","rise":"1.81%","volumn":"46.18\u4e07","time":"13:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.22","rise":"1.63%","volumn":"47.01\u4e07","time":"13:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.22","rise":"1.63%","volumn":"47.28\u4e07","time":"13:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.23","rise":"1.72%","volumn":"47.67\u4e07","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.20","rise":"1.45%","volumn":"47.96\u4e07","time":"13:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.25","rise":"1.90%","volumn":"48.93\u4e07","time":"13:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.31","rise":"2.45%","volumn":"52.75\u4e07","time":"13:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.35","rise":"2.81%","volumn":"55.57\u4e07","time":"13:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.35","rise":"2.81%","volumn":"57.04\u4e07","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.33","rise":"2.63%","volumn":"58.24\u4e07","time":"13:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.31","rise":"2.45%","volumn":"58.81\u4e07","time":"13:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.37","rise":"2.99%","volumn":"60.48\u4e07","time":"13:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.33","rise":"2.63%","volumn":"62.10\u4e07","time":"13:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.33","rise":"2.63%","volumn":"62.74\u4e07","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.40","rise":"3.26%","volumn":"64.42\u4e07","time":"13:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.49","rise":"4.08%","volumn":"67.26\u4e07","time":"13:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.50","rise":"4.17%","volumn":"70.32\u4e07","time":"13:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.50","rise":"4.17%","volumn":"72.88\u4e07","time":"13:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.59","rise":"4.98%","volumn":"78.53\u4e07","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.54","rise":"4.53%","volumn":"81.72\u4e07","time":"13:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.52","rise":"4.35%","volumn":"82.90\u4e07","time":"13:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.51","rise":"4.26%","volumn":"84.24\u4e07","time":"13:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.52","rise":"4.35%","volumn":"85.17\u4e07","time":"13:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.54","rise":"4.53%","volumn":"86.04\u4e07","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.61","rise":"5.16%","volumn":"88.04\u4e07","time":"13:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.56","rise":"4.71%","volumn":"89.35\u4e07","time":"13:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.51","rise":"4.26%","volumn":"90.15\u4e07","time":"13:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.52","rise":"4.35%","volumn":"90.68\u4e07","time":"13:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"91.66\u4e07","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"92.39\u4e07","time":"13:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.45","rise":"3.71%","volumn":"93.01\u4e07","time":"13:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.41","rise":"3.35%","volumn":"93.96\u4e07","time":"13:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.41","rise":"3.35%","volumn":"95.04\u4e07","time":"13:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"95.52\u4e07","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"96.11\u4e07","time":"13:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.45","rise":"3.71%","volumn":"96.73\u4e07","time":"13:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.44","rise":"3.62%","volumn":"97.18\u4e07","time":"13:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.44","rise":"3.62%","volumn":"97.49\u4e07","time":"13:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"97.82\u4e07","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"98.40\u4e07","time":"14:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.48","rise":"3.99%","volumn":"98.82\u4e07","time":"14:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.51","rise":"4.26%","volumn":"99.57\u4e07","time":"14:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"100.15\u4e07","time":"14:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"100.51\u4e07","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.45","rise":"3.71%","volumn":"100.78\u4e07","time":"14:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"101.01\u4e07","time":"14:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"101.34\u4e07","time":"14:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"101.60\u4e07","time":"14:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.49","rise":"4.08%","volumn":"101.91\u4e07","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.50","rise":"4.17%","volumn":"102.25\u4e07","time":"14:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.49","rise":"4.08%","volumn":"102.52\u4e07","time":"14:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"102.75\u4e07","time":"14:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"103.00\u4e07","time":"14:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"103.25\u4e07","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.45","rise":"3.71%","volumn":"103.57\u4e07","time":"14:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.45","rise":"3.71%","volumn":"103.73\u4e07","time":"14:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"104.00\u4e07","time":"14:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"104.25\u4e07","time":"14:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"104.41\u4e07","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"104.64\u4e07","time":"14:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.48","rise":"3.99%","volumn":"104.95\u4e07","time":"14:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"105.11\u4e07","time":"14:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"105.43\u4e07","time":"14:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"105.68\u4e07","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.45","rise":"3.71%","volumn":"105.97\u4e07","time":"14:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.44","rise":"3.62%","volumn":"106.38\u4e07","time":"14:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"106.55\u4e07","time":"14:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"106.83\u4e07","time":"14:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"107.30\u4e07","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.45","rise":"3.71%","volumn":"107.53\u4e07","time":"14:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"107.87\u4e07","time":"14:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.48","rise":"3.99%","volumn":"108.21\u4e07","time":"14:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.48","rise":"3.99%","volumn":"108.62\u4e07","time":"14:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"108.80\u4e07","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.48","rise":"3.99%","volumn":"109.08\u4e07","time":"14:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.49","rise":"4.08%","volumn":"109.32\u4e07","time":"14:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.49","rise":"4.08%","volumn":"109.60\u4e07","time":"14:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.49","rise":"4.08%","volumn":"109.90\u4e07","time":"14:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.50","rise":"4.17%","volumn":"110.21\u4e07","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.49","rise":"4.08%","volumn":"110.99\u4e07","time":"14:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.48","rise":"3.99%","volumn":"111.24\u4e07","time":"14:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"111.71\u4e07","time":"14:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.48","rise":"3.99%","volumn":"111.99\u4e07","time":"14:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"112.49\u4e07","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.46","rise":"3.80%","volumn":"112.77\u4e07","time":"14:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.47","rise":"3.89%","volumn":"113.14\u4e07","time":"14:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.45","rise":"3.71%","volumn":"113.81\u4e07","time":"14:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.44","rise":"3.62%","volumn":"114.48\u4e07","time":"14:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.44","rise":"3.62%","volumn":"114.95\u4e07","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"115.63\u4e07","time":"14:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"116.06\u4e07","time":"14:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"116.63\u4e07","time":"14:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"117.33\u4e07","time":"14:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.42","rise":"3.44%","volumn":"118.49\u4e07","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"119.62\u4e07","time":"14:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.43","rise":"3.53%","volumn":"120.51\u4e07","time":"14:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.44","rise":"3.62%","volumn":"120.51\u4e07","time":"14:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.44","rise":"3.62%","volumn":"120.51\u4e07","time":"14:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"11.44","rise":"3.62%","volumn":"121.97\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":["11.29","11.10","10.91","10.72","10.53"]},"cyrate":{"o":["3.11%","1.37%","-0.37%","-2.10%","-3.84%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.95","rise":"0","volumn":"2.12\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.92","rise":"-0.27%","volumn":"1.01\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.90","rise":"-0.46%","volumn":"1.09\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.93","rise":"-0.18%","volumn":"7687.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.92","rise":"-0.27%","volumn":"7339.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.90","rise":"-0.46%","volumn":"1.16\u4e07","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.88","rise":"-0.64%","volumn":"1.64\u4e07","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.85","rise":"-0.91%","volumn":"2.24\u4e07","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.87","rise":"-0.73%","volumn":"1.68\u4e07","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.81","rise":"-1.28%","volumn":"2.64\u4e07","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.79","rise":"-1.46%","volumn":"1.50\u4e07","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.80","rise":"-1.37%","volumn":"1.19\u4e07","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.81","rise":"-1.28%","volumn":"1.11\u4e07","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.85","rise":"-0.91%","volumn":"7651.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.89","rise":"-0.55%","volumn":"1.08\u4e07","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.86","rise":"-0.82%","volumn":"8209.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.84","rise":"-1.00%","volumn":"7078.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.83","rise":"-1.10%","volumn":"3329.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.83","rise":"-1.10%","volumn":"3022.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.82","rise":"-1.19%","volumn":"5184.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.83","rise":"-1.10%","volumn":"1.02\u4e07","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.79","rise":"-1.46%","volumn":"6116.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.78","rise":"-1.55%","volumn":"1.39\u4e07","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.77","rise":"-1.64%","volumn":"1.34\u4e07","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.80","rise":"-1.37%","volumn":"7238.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.81","rise":"-1.28%","volumn":"8475.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.77","rise":"-1.64%","volumn":"5086.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.78","rise":"-1.55%","volumn":"6007.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.77","rise":"-1.64%","volumn":"7255.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.77","rise":"-1.64%","volumn":"6175.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.75","rise":"-1.83%","volumn":"4026.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.76","rise":"-1.74%","volumn":"9344.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.74","rise":"-1.92%","volumn":"7657.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.73","rise":"-2.01%","volumn":"1.11\u4e07","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.76","rise":"-1.74%","volumn":"7944.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.75","rise":"-1.83%","volumn":"3249.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.75","rise":"-1.83%","volumn":"8205.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.75","rise":"-1.83%","volumn":"3475.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.79","rise":"-1.46%","volumn":"7729.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.77","rise":"-1.64%","volumn":"6648.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.73","rise":"-2.01%","volumn":"8409.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.73","rise":"-2.01%","volumn":"5881.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.72","rise":"-2.10%","volumn":"1.34\u4e07","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.74","rise":"-1.92%","volumn":"8828.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.73","rise":"-2.01%","volumn":"6704.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.73","rise":"-2.01%","volumn":"1.05\u4e07","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.73","rise":"-2.01%","volumn":"1.71\u4e07","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.72","rise":"-2.10%","volumn":"1.68\u4e07","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.79","rise":"-1.46%","volumn":"2.43\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.77","rise":"-1.64%","volumn":"1.61\u4e07","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.73","rise":"-2.01%","volumn":"1.41\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.72","rise":"-2.10%","volumn":"1.18\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"6068.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.73","rise":"-2.01%","volumn":"4699.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.72","rise":"-2.10%","volumn":"9896.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"7697.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"7073.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.73","rise":"-2.01%","volumn":"4819.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"2786.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"4664.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.70","rise":"-2.28%","volumn":"8230.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.72","rise":"-2.10%","volumn":"5647.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"8203.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.75","rise":"-1.83%","volumn":"4586.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.78","rise":"-1.55%","volumn":"8203.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.75","rise":"-1.83%","volumn":"4366.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.76","rise":"-1.74%","volumn":"2125.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"3101.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.73","rise":"-2.01%","volumn":"5367.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.68","rise":"-2.47%","volumn":"1.07\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.68","rise":"-2.47%","volumn":"1.43\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.70","rise":"-2.28%","volumn":"2955.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.62","rise":"-3.01%","volumn":"1.44\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.62","rise":"-3.01%","volumn":"3.16\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.61","rise":"-3.11%","volumn":"9220.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.53","rise":"-3.84%","volumn":"3.84\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.57","rise":"-3.47%","volumn":"2.12\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.57","rise":"-3.47%","volumn":"7913.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.59","rise":"-3.29%","volumn":"1.04\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.60","rise":"-3.20%","volumn":"8182.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.61","rise":"-3.11%","volumn":"7519.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.63","rise":"-2.92%","volumn":"1.22\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.64","rise":"-2.83%","volumn":"6324.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.67","rise":"-2.56%","volumn":"4990.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.71","rise":"-2.19%","volumn":"1.32\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.71","rise":"-2.19%","volumn":"9074.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.72","rise":"-2.10%","volumn":"1.05\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.73","rise":"-2.01%","volumn":"5558.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.73","rise":"-2.01%","volumn":"1.52\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.77","rise":"-1.64%","volumn":"1.39\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.75","rise":"-1.83%","volumn":"1.12\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.75","rise":"-1.83%","volumn":"3495.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.72","rise":"-2.10%","volumn":"9695.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"8017.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.73","rise":"-2.01%","volumn":"1.28\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-1.92%","volumn":"1.56\u4e07","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.00","rise":"0.46%","volumn":"15.82\u4e07","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.10","rise":"1.37%","volumn":"14.31\u4e07","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.17","rise":"2.01%","volumn":"7.80\u4e07","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.12","rise":"1.55%","volumn":"3.46\u4e07","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.12","rise":"1.55%","volumn":"4.01\u4e07","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.10","rise":"1.37%","volumn":"1.71\u4e07","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.15","rise":"1.83%","volumn":"3.43\u4e07","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.16","rise":"1.92%","volumn":"1.76\u4e07","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.17","rise":"2.01%","volumn":"3.22\u4e07","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.20","rise":"2.28%","volumn":"2.01\u4e07","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.23","rise":"2.56%","volumn":"8.09\u4e07","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.27","rise":"2.92%","volumn":"2.66\u4e07","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.25","rise":"2.74%","volumn":"1.30\u4e07","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.24","rise":"2.65%","volumn":"9652.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.24","rise":"2.65%","volumn":"7530.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.29","rise":"3.11%","volumn":"1.42\u4e07","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.25","rise":"2.74%","volumn":"9263.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.27","rise":"2.92%","volumn":"6495.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.22","rise":"2.47%","volumn":"7517.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.20","rise":"2.28%","volumn":"8982.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.21","rise":"2.37%","volumn":"7300.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.19","rise":"2.19%","volumn":"7093.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.19","rise":"2.19%","volumn":"4812.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.20","rise":"2.28%","volumn":"3402.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.19","rise":"2.19%","volumn":"1.23\u4e07","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.16","rise":"1.92%","volumn":"9591.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.17","rise":"2.01%","volumn":"5488.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.15","rise":"1.83%","volumn":"6245.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.16","rise":"1.92%","volumn":"5116.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.15","rise":"1.83%","volumn":"4545.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.13","rise":"1.64%","volumn":"8684.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.12","rise":"1.55%","volumn":"9054.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.14","rise":"1.74%","volumn":"6355.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.13","rise":"1.64%","volumn":"8354.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.13","rise":"1.64%","volumn":"5580.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.14","rise":"1.74%","volumn":"3608.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.13","rise":"1.64%","volumn":"5304.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.11","rise":"1.46%","volumn":"7404.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.13","rise":"1.64%","volumn":"1.27\u4e07","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.15","rise":"1.83%","volumn":"7153.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.15","rise":"1.83%","volumn":"7718.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.15","rise":"1.83%","volumn":"4181.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.12","rise":"1.55%","volumn":"1.13\u4e07","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.14","rise":"1.74%","volumn":"6500.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.11","rise":"1.46%","volumn":"7812.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.09","rise":"1.28%","volumn":"1.83\u4e07","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.06","rise":"1.00%","volumn":"2.92\u4e07","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.05","rise":"0.91%","volumn":"2.80\u4e07","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.90","rise":"-0.46%","volumn":"10.00\u4e07","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.91","rise":"-0.37%","volumn":"4.15\u4e07","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.92","rise":"-0.27%","volumn":"2.45\u4e07","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.94","rise":"-0.09%","volumn":"1.74\u4e07","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.99","rise":"0.37%","volumn":"1.83\u4e07","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"11.02","rise":"0.64%","volumn":"2.05\u4e07","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"11.02","rise":"0.64%","volumn":"2.14\u4e07","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.98","rise":"0.27%","volumn":"1.19\u4e07","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.98","rise":"0.27%","volumn":"8013.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.97","rise":"0.18%","volumn":"6895.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.98","rise":"0.27%","volumn":"8547.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"4899.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.93","rise":"-0.18%","volumn":"9184.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.92","rise":"-0.27%","volumn":"1.11\u4e07","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.95","rise":"0.00%","volumn":"4492.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.92","rise":"-0.27%","volumn":"5899.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.93","rise":"-0.18%","volumn":"5810.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.98","rise":"0.27%","volumn":"9808.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"11.00","rise":"0.46%","volumn":"7611.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.98","rise":"0.27%","volumn":"7772.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"3789.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"2313.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.97","rise":"0.18%","volumn":"5452.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"2675.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.95","rise":"0.00%","volumn":"4657.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.95","rise":"0.00%","volumn":"4827.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.94","rise":"-0.09%","volumn":"5054.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.93","rise":"-0.18%","volumn":"7031.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.97","rise":"0.18%","volumn":"5362.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"4943.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.97","rise":"0.18%","volumn":"4192.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.94","rise":"-0.09%","volumn":"5049.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.95","rise":"0.00%","volumn":"5921.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.97","rise":"0.18%","volumn":"3886.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.95","rise":"0.00%","volumn":"4793.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.94","rise":"-0.09%","volumn":"4326.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"1.34\u4e07","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.97","rise":"0.18%","volumn":"4480.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"4425.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.98","rise":"0.27%","volumn":"4596.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"5082.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"2083.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"6289.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"6153.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.95","rise":"0.00%","volumn":"1.19\u4e07","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"9798.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.95","rise":"0.00%","volumn":"1.08\u4e07","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"0.09%","volumn":"1.56\u4e07","time":"15:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"10.92","rise":"-0.27%","volumn":"2.49\u4e07","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"10.90","rise":"-0.46%","volumn":"3.07\u4e07","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"10.91","rise":"-0.37%","volumn":"1.31\u4e07","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"10.98","rise":"0.27%","volumn":"1.82\u4e07","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"10.97","rise":"0.18%","volumn":"1.01\u4e07","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.03","rise":"0.73%","volumn":"2.00\u4e07","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.04","rise":"0.82%","volumn":"2.31\u4e07","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.01","rise":"0.55%","volumn":"1.40\u4e07","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.00","rise":"0.46%","volumn":"8651.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.01","rise":"0.55%","volumn":"1.21\u4e07","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.13","rise":"1.64%","volumn":"6.56\u4e07","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.09","rise":"1.28%","volumn":"2.12\u4e07","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.08","rise":"1.19%","volumn":"9350.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.11","rise":"1.46%","volumn":"1.18\u4e07","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.08","rise":"1.19%","volumn":"8439.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.07","rise":"1.10%","volumn":"4420.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.06","rise":"1.00%","volumn":"5610.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.06","rise":"1.00%","volumn":"5441.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.07","rise":"1.10%","volumn":"3523.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.07","rise":"1.10%","volumn":"2277.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.07","rise":"1.10%","volumn":"5597.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.04","rise":"0.82%","volumn":"3844.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.05","rise":"0.91%","volumn":"3732.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.07","rise":"1.10%","volumn":"5294.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.08","rise":"1.19%","volumn":"1.02\u4e07","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.10","rise":"1.37%","volumn":"7378.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.10","rise":"1.37%","volumn":"1.49\u4e07","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.07","rise":"1.10%","volumn":"6751.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.05","rise":"0.91%","volumn":"5647.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.06","rise":"1.00%","volumn":"5822.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.06","rise":"1.00%","volumn":"4224.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.06","rise":"1.00%","volumn":"3788.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.04","rise":"0.82%","volumn":"8528.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.04","rise":"0.82%","volumn":"4026.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.04","rise":"0.82%","volumn":"2752.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.05","rise":"0.91%","volumn":"4165.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.03","rise":"0.73%","volumn":"3901.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.01","rise":"0.55%","volumn":"8684.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.00","rise":"0.46%","volumn":"7851.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.01","rise":"0.55%","volumn":"5679.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.01","rise":"0.55%","volumn":"4654.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.02","rise":"0.64%","volumn":"4163.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"10.99","rise":"0.37%","volumn":"1.03\u4e07","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.01","rise":"0.55%","volumn":"8340.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.03","rise":"0.73%","volumn":"7517.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.02","rise":"0.64%","volumn":"8433.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.02","rise":"0.64%","volumn":"1.44\u4e07","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.04","rise":"0.82%","volumn":"1.57\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["11.77","11.51","11.25","10.98","10.72"]},"cyrate":{"o":["0.60%","-1.65%","-3.89%","-6.13%","-8.38%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.70","rise":"0","volumn":"174.21\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"-1.11%","volumn":"122.76\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.59","rise":"-0.94%","volumn":"83.75\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.77","rise":"0.60%","volumn":"104.41\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.70","rise":"0.00%","volumn":"66.47\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"11.42","rise":"-2.39%","volumn":"74.83\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.23","rise":"-4.02%","volumn":"58.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.33","rise":"-3.16%","volumn":"46.77\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.20","rise":"-4.27%","volumn":"60.21\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.13","rise":"-4.87%","volumn":"46.96\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.07","rise":"-5.38%","volumn":"42.32\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.97","rise":"-6.24%","volumn":"35.43\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"10.94","rise":"-6.50%","volumn":"35.53\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"11.07","rise":"-5.38%","volumn":"51.88\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"10.92","rise":"-6.67%","volumn":"32.40\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.72","rise":"-8.38%","volumn":"47.52\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"-8.21%","volumn":"49.24\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.05","rise":"-5.56%","volumn":"101.24\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"-6.32%","volumn":"51.45\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.04","rise":"-5.64%","volumn":"50.86\u4e07","time":"06\/13"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/15","2024\/06\/13"]},"cy":{"o":["13.40","12.32","11.23","10.15","9.07"]},"cyrate":{"o":["34.25%","23.41%","12.56%","1.72%","-9.13%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"9.98","rise":"0","volumn":"20.30\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"9.98","rise":"0.00%","volumn":"17.41\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"9.90","rise":"-0.80%","volumn":"13.83\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.83","rise":"-1.50%","volumn":"14.50\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"9.73","rise":"-2.50%","volumn":"14.59\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"9.63","rise":"-3.51%","volumn":"15.39\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"9.69","rise":"-2.91%","volumn":"12.96\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"9.68","rise":"-3.01%","volumn":"10.13\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"9.68","rise":"-3.01%","volumn":"10.79\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"9.75","rise":"-2.30%","volumn":"15.06\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"9.87","rise":"-1.10%","volumn":"15.55\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"9.87","rise":"-1.10%","volumn":"11.98\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"9.83","rise":"-1.50%","volumn":"9.73\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"9.80","rise":"-1.80%","volumn":"8.10\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"9.86","rise":"-1.20%","volumn":"11.37\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"9.89","rise":"-0.90%","volumn":"10.03\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"9.91","rise":"-0.70%","volumn":"9.62\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"9.84","rise":"-1.40%","volumn":"9.78\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"9.96","rise":"-0.20%","volumn":"18.67\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"9.91","rise":"-0.70%","volumn":"8.99\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"9.88","rise":"-1.00%","volumn":"7.82\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"9.89","rise":"-0.90%","volumn":"7.38\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"9.94","rise":"-0.40%","volumn":"10.07\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"9.86","rise":"-1.20%","volumn":"10.70\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"9.87","rise":"-1.10%","volumn":"10.23\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"9.88","rise":"-1.00%","volumn":"6.30\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"10.25","rise":"2.71%","volumn":"71.54\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"10.26","rise":"2.81%","volumn":"34.87\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.13","rise":"1.50%","volumn":"19.90\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"10.72","rise":"7.41%","volumn":"99.79\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"10.73","rise":"7.51%","volumn":"107.07\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"10.69","rise":"7.11%","volumn":"65.00\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"10.77","rise":"7.91%","volumn":"53.37\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.30","rise":"13.22%","volumn":"145.68\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"11.30","rise":"13.22%","volumn":"193.24\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"11.30","rise":"13.22%","volumn":"71.85\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.24","rise":"12.62%","volumn":"68.89\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"11.32","rise":"13.43%","volumn":"91.31\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.46","rise":"14.83%","volumn":"81.89\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.04","rise":"10.61%","volumn":"81.07\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"10.92","rise":"9.41%","volumn":"51.36\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.04","rise":"10.61%","volumn":"43.46\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.09","rise":"11.11%","volumn":"64.43\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.07","rise":"10.91%","volumn":"55.39\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"10.83","rise":"8.50%","volumn":"39.21\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.51","rise":"5.30%","volumn":"48.45\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"10.61","rise":"6.30%","volumn":"40.81\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"10.35","rise":"3.69%","volumn":"32.34\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"10.47","rise":"4.90%","volumn":"34.83\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"10.49","rise":"5.10%","volumn":"27.43\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"10.69","rise":"7.10%","volumn":"112.72\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"10.64","rise":"6.60%","volumn":"66.10\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"10.39","rise":"4.10%","volumn":"42.05\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"10.30","rise":"3.19%","volumn":"30.30\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"10.41","rise":"4.30%","volumn":"28.19\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"10.45","rise":"4.70%","volumn":"29.58\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"10.34","rise":"3.59%","volumn":"25.08\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"10.34","rise":"3.59%","volumn":"23.18\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.25","rise":"2.69%","volumn":"25.62\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.25","rise":"2.69%","volumn":"16.81\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.38","rise":"4.00%","volumn":"28.28\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"10.24","rise":"2.59%","volumn":"23.22\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.18","rise":"1.99%","volumn":"15.85\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"10.19","rise":"2.09%","volumn":"13.22\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"10.11","rise":"1.29%","volumn":"19.80\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"10.15","rise":"1.69%","volumn":"14.26\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"10.14","rise":"1.59%","volumn":"13.65\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"10.10","rise":"1.19%","volumn":"9.55\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"10.04","rise":"0.59%","volumn":"13.07\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"10.25","rise":"2.69%","volumn":"25.07\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"10.09","rise":"1.09%","volumn":"18.27\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"10.11","rise":"1.29%","volumn":"11.77\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.11","rise":"1.29%","volumn":"12.86\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.08","rise":"0.99%","volumn":"16.45\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"9.90","rise":"-0.81%","volumn":"24.30\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.91","rise":"-0.71%","volumn":"14.14\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"9.89","rise":"-0.91%","volumn":"16.06\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"9.99","rise":"0.09%","volumn":"15.43\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"9.89","rise":"-0.91%","volumn":"13.11\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"9.84","rise":"-1.41%","volumn":"14.31\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"9.95","rise":"-0.31%","volumn":"22.68\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"9.91","rise":"-0.71%","volumn":"14.12\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"9.84","rise":"-1.41%","volumn":"21.79\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"9.86","rise":"-1.21%","volumn":"16.29\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.64","rise":"-3.42%","volumn":"23.72\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"9.92","rise":"-0.61%","volumn":"27.00\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.90","rise":"-0.81%","volumn":"25.35\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.91","rise":"-0.71%","volumn":"14.50\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.98","rise":"-0.01%","volumn":"18.39\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"10.03","rise":"0.49%","volumn":"19.08\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.07","rise":"0.89%","volumn":"17.51\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"10.05","rise":"0.69%","volumn":"11.67\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.95","rise":"-0.31%","volumn":"13.07\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.06","rise":"0.79%","volumn":"13.60\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.36","rise":"3.80%","volumn":"52.74\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.43","rise":"4.50%","volumn":"42.47\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.33","rise":"3.49%","volumn":"25.53\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.26","rise":"2.79%","volumn":"17.95\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.28","rise":"2.99%","volumn":"16.97\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.24","rise":"2.59%","volumn":"15.17\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.35","rise":"3.69%","volumn":"28.55\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"10.38","rise":"4.00%","volumn":"21.75\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"10.31","rise":"3.29%","volumn":"13.64\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"10.33","rise":"3.49%","volumn":"12.65\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"10.46","rise":"4.80%","volumn":"25.99\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"10.97","rise":"9.91%","volumn":"199.95\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"10.87","rise":"8.90%","volumn":"98.84\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"10.80","rise":"8.20%","volumn":"60.43\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"10.61","rise":"6.30%","volumn":"46.64\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.44","rise":"4.60%","volumn":"36.99\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"10.53","rise":"5.50%","volumn":"32.76\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.42","rise":"4.40%","volumn":"22.13\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.50","rise":"5.20%","volumn":"28.93\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.57","rise":"5.90%","volumn":"26.27\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.57","rise":"5.90%","volumn":"28.65\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.46","rise":"4.80%","volumn":"30.77\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.40","rise":"4.20%","volumn":"23.13\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.52","rise":"5.40%","volumn":"22.85\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.41","rise":"4.30%","volumn":"23.93\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"11.45","rise":"14.72%","volumn":"224.13\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"11.43","rise":"14.52%","volumn":"287.18\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"11.34","rise":"13.61%","volumn":"145.89\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.17","rise":"11.91%","volumn":"101.67\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.04","rise":"10.61%","volumn":"93.36\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"10.86","rise":"8.80%","volumn":"69.68\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"10.78","rise":"8.00%","volumn":"66.66\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"10.50","rise":"5.20%","volumn":"51.29\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"10.49","rise":"5.10%","volumn":"50.87\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"10.51","rise":"5.30%","volumn":"42.99\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"10.39","rise":"4.10%","volumn":"30.25\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"10.16","rise":"1.79%","volumn":"35.00\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"10.26","rise":"2.79%","volumn":"44.30\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"10.45","rise":"4.70%","volumn":"53.78\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"10.43","rise":"4.50%","volumn":"38.00\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"10.36","rise":"3.80%","volumn":"24.22\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"10.33","rise":"3.49%","volumn":"23.02\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"10.18","rise":"1.99%","volumn":"24.57\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"10.10","rise":"1.19%","volumn":"26.33\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"9.90","rise":"-0.81%","volumn":"28.71\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"9.95","rise":"-0.31%","volumn":"25.36\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"9.86","rise":"-1.21%","volumn":"20.79\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.92","rise":"-0.61%","volumn":"25.48\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.81","rise":"-1.72%","volumn":"28.48\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"9.74","rise":"-2.42%","volumn":"20.15\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"9.88","rise":"-1.01%","volumn":"31.34\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.70","rise":"-2.82%","volumn":"24.35\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.87","rise":"-1.11%","volumn":"45.93\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.72","rise":"-2.62%","volumn":"26.14\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.51","rise":"-4.72%","volumn":"33.60\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"9.63","rise":"-3.52%","volumn":"26.80\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.00","rise":"0.19%","volumn":"54.61\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"10.05","rise":"0.69%","volumn":"55.98\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"10.02","rise":"0.39%","volumn":"37.21\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.82","rise":"-1.62%","volumn":"28.96\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"9.74","rise":"-2.42%","volumn":"24.75\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.65","rise":"-3.32%","volumn":"26.42\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.65","rise":"-3.32%","volumn":"32.22\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"9.38","rise":"-6.02%","volumn":"39.83\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.07","rise":"-9.13%","volumn":"33.83\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"9.55","rise":"-4.32%","volumn":"35.97\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.66","rise":"-3.22%","volumn":"37.29\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.82","rise":"-1.62%","volumn":"42.37\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"9.82","rise":"-1.62%","volumn":"30.90\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"9.96","rise":"-0.21%","volumn":"32.47\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"9.96","rise":"-0.21%","volumn":"47.12\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.05","rise":"0.69%","volumn":"32.77\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.16","rise":"1.79%","volumn":"37.46\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.07","rise":"0.89%","volumn":"30.67\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.29","rise":"3.09%","volumn":"36.40\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"10.07","rise":"0.89%","volumn":"64.46\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"10.24","rise":"2.59%","volumn":"42.48\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.30","rise":"3.19%","volumn":"36.92\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.48","rise":"5.00%","volumn":"87.74\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.24","rise":"2.59%","volumn":"50.15\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.26","rise":"2.79%","volumn":"28.75\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.16","rise":"1.79%","volumn":"34.94\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"10.15","rise":"1.69%","volumn":"20.84\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"10.28","rise":"2.99%","volumn":"28.87\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"10.31","rise":"3.29%","volumn":"31.45\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"10.31","rise":"3.29%","volumn":"27.73\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"10.27","rise":"2.89%","volumn":"24.55\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"10.32","rise":"3.39%","volumn":"25.92\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"10.57","rise":"5.90%","volumn":"67.06\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"10.41","rise":"4.30%","volumn":"38.87\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"10.59","rise":"6.10%","volumn":"56.36\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"10.92","rise":"9.41%","volumn":"102.09\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.97","rise":"9.91%","volumn":"157.40\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"11.05","rise":"10.71%","volumn":"118.33\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"11.42","rise":"14.42%","volumn":"130.06\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.55","rise":"15.72%","volumn":"136.54\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.30","rise":"13.21%","volumn":"127.88\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"11.32","rise":"13.41%","volumn":"97.06\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.06","rise":"10.81%","volumn":"132.87\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"10.65","rise":"6.70%","volumn":"107.34\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"10.49","rise":"5.10%","volumn":"64.43\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"10.16","rise":"1.79%","volumn":"60.57\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"10.19","rise":"2.09%","volumn":"33.62\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.93","rise":"-0.51%","volumn":"50.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.93","rise":"-0.51%","volumn":"45.40\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.79","rise":"-1.92%","volumn":"36.84\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.14","rise":"1.59%","volumn":"76.44\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.84","rise":"-1.41%","volumn":"47.26\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.06","rise":"0.79%","volumn":"38.19\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.08","rise":"0.99%","volumn":"46.89\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.04","rise":"0.59%","volumn":"30.00\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.94","rise":"-0.41%","volumn":"28.58\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.95","rise":"-0.31%","volumn":"18.78\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.01","rise":"0.29%","volumn":"24.35\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"9.97","rise":"-0.11%","volumn":"18.26\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.97","rise":"9.91%","volumn":"145.45\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"11.47","rise":"14.92%","volumn":"251.21\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"11.30","rise":"13.21%","volumn":"117.34\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.29","rise":"13.11%","volumn":"90.91\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.42","rise":"14.42%","volumn":"102.43\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"11.32","rise":"13.41%","volumn":"49.17\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.45","rise":"14.72%","volumn":"141.45\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.61","rise":"16.32%","volumn":"96.85\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"12.43","rise":"24.53%","volumn":"203.45\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"13.40","rise":"34.25%","volumn":"227.53\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"12.06","rise":"20.83%","volumn":"244.08\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.70","rise":"17.22%","volumn":"174.21\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"15.92%","volumn":"122.76\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"11.59","rise":"16.12%","volumn":"83.75\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.77","rise":"17.92%","volumn":"104.41\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"11.70","rise":"17.22%","volumn":"66.47\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"11.42","rise":"14.42%","volumn":"74.83\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.23","rise":"12.51%","volumn":"58.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.33","rise":"13.51%","volumn":"46.77\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.20","rise":"12.21%","volumn":"60.21\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.13","rise":"11.51%","volumn":"46.96\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.07","rise":"10.91%","volumn":"42.32\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.97","rise":"9.91%","volumn":"35.43\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"10.94","rise":"9.61%","volumn":"35.53\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"11.07","rise":"10.91%","volumn":"51.88\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"10.92","rise":"9.41%","volumn":"32.40\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"10.72","rise":"7.40%","volumn":"47.52\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"10.74","rise":"7.60%","volumn":"49.24\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"11.05","rise":"10.71%","volumn":"101.24\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"10.96","rise":"9.81%","volumn":"51.45\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"11.04","rise":"10.61%","volumn":"50.86\u4e07","time":"06\/13"}]}}}

11.61
5.16%
11.46
3.76%
11.30
2.36%
11.14
0.95%
10.99
-0.45%

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

11.29
3.11%
11.10
1.37%
10.91
-0.37%
10.72
-2.10%
10.53
-3.84%

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

11.77
0.60%
11.51
-1.65%
11.25
-3.89%
10.98
-6.13%
10.72
-8.38%

2024/05/16
2024/06/13

13.40
34.25%
12.32
23.41%
11.23
12.56%
10.15
1.72%
9.07
-9.13%

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
  14小时前
- 浙商证券股票分析报告-20240614收盘上涨3.62%
  17小时前
查看更多资讯

查看浙商证券更多内容

数据由九方智投提供

(601878)股吧浙商证券怎么样分析讨论社区东方财富网

浙商证券(601878)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 5月17日

浙商证券10.72 0.20(-1.83%)股票价格行情走势图东方财富网

提供浙商证券(601878)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及浙商证券(601878)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

浙商证券

浙商证券股份有限公司(ZHESHANG SECURITIES CO.,LTD.)是中国证监会批准成立的综合性证券公司,成立于2002年5月9日。总部位于浙江省杭州市,注册资本30亿元人民币...

stocke.com.cn

(601878)股吧浙商证券怎么样分析讨论社区东方财富网

$浙商证券(SH601878)$开车时正在听中波977,于是9.77买了底仓。它还占一个频段101,于是10.10又加了点儿。然后继续听主持人胡求咧咧。什么时候卖掉?算个加法呗,9.77十...

mguba.eastmoney.com 6月7日

浙商证券_最新资讯

资讯聚合

浙商证券(601878)个股资金流向查询个股行情同花顺财经

发帖时间：2019年3月12日

提供浙商证券(601878)五档盘口、逐笔交易等实时行情数据;汇总浙商证券(601878)基本资料及重大新闻、研究报告及行业资讯,解读浙商证券(601878)主力资金动向、财务...

同花顺个股频道

浙商证券_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

www.stocke.com.cn

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

浙商证券股票数据资料信息东方财富网

2024年04月11日公布与浙商证券沪杭甬杭徽高速封闭式基础设施证券投资基金(其它关联关系)发生1笔交易,合计金额1295.33万元,款项涉及提供劳务 2024年04月11日公布与浙...

东方财富网数据 6月9日

浙商证券副总裁楼小平今年56岁能力强早前曾跳槽4次|上海证券|金融...

上任后,根据浙商证券2024年第一季度报告显示,在本报告期内,公司实现营业总收入38.82亿元,同比减少21.26%;归母净利润4.47亿元,同比下降8.31%;扣...

网易 13小时前

没有更多结果了~

意见反馈
页面反馈