股票300009_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 300009股票行情安科生物股票 300008股票 300009股票股吧股票代码300009 300009安科生物股票吧 300009股票历史行情安科生物股票代码安科生物股票行情安科生物股票股吧

安科生物[300009]

-0.03（-0.32%）

2024-06-03 10:57:18交易中（北京时间）

今开
9.25
最高
9.34
市盈率

昨收
9.29
最低
9.20
总市值
155.23亿

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":["9.34","9.30","9.27","9.23","9.20"]},"cyrate":{"o":["0.54%","0.16%","-0.22%","-0.59%","-0.97%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"655.00","time":"09:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.24","rise":"-0.54%","volumn":"2967.00","time":"09:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"4615.00","time":"09:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5389.00","time":"09:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"6195.00","time":"09:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.24","rise":"-0.54%","volumn":"6979.00","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.22","rise":"-0.75%","volumn":"7901.00","time":"09:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.23","rise":"-0.65%","volumn":"9127.00","time":"09:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"9910.00","time":"09:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.24","rise":"-0.54%","volumn":"1.04\u4e07","time":"09:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.23","rise":"-0.65%","volumn":"1.13\u4e07","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.22","rise":"-0.75%","volumn":"1.21\u4e07","time":"09:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.20","rise":"-0.97%","volumn":"1.44\u4e07","time":"09:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.23","rise":"-0.65%","volumn":"1.58\u4e07","time":"09:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.23","rise":"-0.65%","volumn":"1.68\u4e07","time":"09:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.24","rise":"-0.54%","volumn":"1.96\u4e07","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.23","rise":"-0.65%","volumn":"2.11\u4e07","time":"09:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.24","rise":"-0.54%","volumn":"2.22\u4e07","time":"09:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.24","rise":"-0.54%","volumn":"2.30\u4e07","time":"09:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"2.50\u4e07","time":"09:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.23","rise":"-0.65%","volumn":"2.53\u4e07","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"2.62\u4e07","time":"09:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.24","rise":"-0.54%","volumn":"2.67\u4e07","time":"09:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"2.72\u4e07","time":"09:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"2.77\u4e07","time":"09:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.27","rise":"-0.22%","volumn":"2.83\u4e07","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.27","rise":"-0.22%","volumn":"2.92\u4e07","time":"09:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"3.01\u4e07","time":"09:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"3.06\u4e07","time":"09:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"3.13\u4e07","time":"09:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"3.14\u4e07","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"3.38\u4e07","time":"10:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.30","rise":"0.11%","volumn":"3.41\u4e07","time":"10:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.33","rise":"0.43%","volumn":"3.55\u4e07","time":"10:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.33","rise":"0.43%","volumn":"3.67\u4e07","time":"10:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.33","rise":"0.43%","volumn":"3.83\u4e07","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.32","rise":"0.32%","volumn":"3.93\u4e07","time":"10:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.32","rise":"0.32%","volumn":"4.00\u4e07","time":"10:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.32","rise":"0.32%","volumn":"4.07\u4e07","time":"10:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.33","rise":"0.43%","volumn":"4.15\u4e07","time":"10:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.33","rise":"0.43%","volumn":"4.20\u4e07","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.33","rise":"0.43%","volumn":"4.24\u4e07","time":"10:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.34","rise":"0.54%","volumn":"4.26\u4e07","time":"10:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.31","rise":"0.22%","volumn":"4.36\u4e07","time":"10:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.31","rise":"0.22%","volumn":"4.41\u4e07","time":"10:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.31","rise":"0.22%","volumn":"4.45\u4e07","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.33","rise":"0.43%","volumn":"4.51\u4e07","time":"10:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.31","rise":"0.22%","volumn":"4.54\u4e07","time":"10:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.30","rise":"0.11%","volumn":"4.62\u4e07","time":"10:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.30","rise":"0.11%","volumn":"4.66\u4e07","time":"10:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"4.80\u4e07","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"4.88\u4e07","time":"10:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"4.93\u4e07","time":"10:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"4.96\u4e07","time":"10:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"4.97\u4e07","time":"10:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"5.02\u4e07","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"5.05\u4e07","time":"10:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"5.10\u4e07","time":"10:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"5.11\u4e07","time":"10:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"5.15\u4e07","time":"10:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"5.19\u4e07","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.30","rise":"0.11%","volumn":"5.19\u4e07","time":"10:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.30","rise":"0.11%","volumn":"5.23\u4e07","time":"10:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.30","rise":"0.11%","volumn":"5.24\u4e07","time":"10:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"5.30\u4e07","time":"10:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.29","rise":"0.00%","volumn":"5.33\u4e07","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"5.36\u4e07","time":"10:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"5.36\u4e07","time":"10:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"5.38\u4e07","time":"10:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.40\u4e07","time":"10:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.43\u4e07","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.45\u4e07","time":"10:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.49\u4e07","time":"10:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.27","rise":"-0.22%","volumn":"5.53\u4e07","time":"10:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.27","rise":"-0.22%","volumn":"5.53\u4e07","time":"10:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.57\u4e07","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.60\u4e07","time":"10:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.90\u4e07","time":"10:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.92\u4e07","time":"10:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.94\u4e07","time":"10:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"5.95\u4e07","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.25","rise":"-0.43%","volumn":"5.97\u4e07","time":"10:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.27","rise":"-0.22%","volumn":"6.03\u4e07","time":"10:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.27","rise":"-0.22%","volumn":"6.04\u4e07","time":"10:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.27","rise":"-0.22%","volumn":"6.05\u4e07","time":"10:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.28","rise":"-0.11%","volumn":"6.11\u4e07","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.27","rise":"-0.22%","volumn":"6.14\u4e07","time":"10:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"6.18\u4e07","time":"10:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.26","rise":"-0.32%","volumn":"6.18\u4e07","time":"10:58"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/27","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["9.54","9.46","9.38","9.29","9.21"]},"cyrate":{"o":["-0.21%","-1.02%","-1.83%","-2.65%","-3.46%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.54","rise":"0","volumn":"1.51\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.51","rise":"-0.31%","volumn":"6683.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.43","rise":"-1.15%","volumn":"1.13\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.37","rise":"-1.78%","volumn":"1.58\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.38","rise":"-1.68%","volumn":"9351.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.37","rise":"-1.78%","volumn":"7044.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.38","rise":"-1.68%","volumn":"9250.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.39","rise":"-1.57%","volumn":"4310.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.36","rise":"-1.89%","volumn":"4049.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.36","rise":"-1.89%","volumn":"4883.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.35","rise":"-1.99%","volumn":"4509.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.35","rise":"-1.99%","volumn":"3826.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.34","rise":"-2.10%","volumn":"9189.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.35","rise":"-1.99%","volumn":"3984.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.35","rise":"-1.99%","volumn":"2714.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.36","rise":"-1.89%","volumn":"3612.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.36","rise":"-1.89%","volumn":"3590.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.36","rise":"-1.89%","volumn":"3488.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.37","rise":"-1.78%","volumn":"1662.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.36","rise":"-1.89%","volumn":"1911.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.38","rise":"-1.68%","volumn":"3184.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.40","rise":"-1.47%","volumn":"2002.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.38","rise":"-1.68%","volumn":"1237.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.39","rise":"-1.57%","volumn":"1255.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.41","rise":"-1.36%","volumn":"5525.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.45","rise":"-0.94%","volumn":"2430.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.49","rise":"-0.52%","volumn":"3337.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.48","rise":"-0.63%","volumn":"5740.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.46","rise":"-0.84%","volumn":"2349.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.50","rise":"-0.42%","volumn":"2819.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.52","rise":"-0.21%","volumn":"2130.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.49","rise":"-0.52%","volumn":"2007.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.49","rise":"-0.52%","volumn":"1739.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.47","rise":"-0.73%","volumn":"1427.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.45","rise":"-0.94%","volumn":"1703.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.46","rise":"-0.84%","volumn":"2344.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.47","rise":"-0.73%","volumn":"1814.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.48","rise":"-0.63%","volumn":"2542.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.49","rise":"-0.52%","volumn":"1669.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.47","rise":"-0.73%","volumn":"1354.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.50","rise":"-0.42%","volumn":"3310.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.51","rise":"-0.31%","volumn":"1938.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.51","rise":"-0.31%","volumn":"3876.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.52","rise":"-0.21%","volumn":"2190.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.50","rise":"-0.42%","volumn":"4162.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.52","rise":"-0.21%","volumn":"3190.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.52","rise":"-0.21%","volumn":"7415.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.52","rise":"-0.21%","volumn":"4788.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.51","rise":"-0.31%","volumn":"9530.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.46","rise":"-0.84%","volumn":"6160.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.46","rise":"-0.84%","volumn":"4548.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.48","rise":"-0.63%","volumn":"5642.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.50","rise":"-0.42%","volumn":"3337.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.49","rise":"-0.52%","volumn":"1750.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.52","rise":"-0.21%","volumn":"3550.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.49","rise":"-0.52%","volumn":"3010.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.49","rise":"-0.52%","volumn":"1945.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.47","rise":"-0.73%","volumn":"3764.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.46","rise":"-0.84%","volumn":"3417.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.46","rise":"-0.84%","volumn":"3744.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.45","rise":"-0.94%","volumn":"3107.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.45","rise":"-0.94%","volumn":"1579.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.46","rise":"-0.84%","volumn":"1976.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.44","rise":"-1.05%","volumn":"1296.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.43","rise":"-1.15%","volumn":"1880.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.44","rise":"-1.05%","volumn":"891.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.46","rise":"-0.84%","volumn":"2784.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.47","rise":"-0.73%","volumn":"2123.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.47","rise":"-0.73%","volumn":"1284.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.44","rise":"-1.05%","volumn":"2129.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.45","rise":"-0.94%","volumn":"1575.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.44","rise":"-1.05%","volumn":"644.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.44","rise":"-1.05%","volumn":"1965.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.43","rise":"-1.15%","volumn":"1312.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.42","rise":"-1.26%","volumn":"2131.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.41","rise":"-1.36%","volumn":"2814.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.41","rise":"-1.36%","volumn":"1704.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.41","rise":"-1.36%","volumn":"1056.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.40","rise":"-1.47%","volumn":"4104.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.42","rise":"-1.26%","volumn":"3517.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.40","rise":"-1.47%","volumn":"1619.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.43","rise":"-1.15%","volumn":"2216.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.41","rise":"-1.36%","volumn":"1073.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.40","rise":"-1.47%","volumn":"1629.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.39","rise":"-1.57%","volumn":"2247.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.40","rise":"-1.47%","volumn":"2628.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.38","rise":"-1.68%","volumn":"2728.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.38","rise":"-1.68%","volumn":"1267.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.36","rise":"-1.89%","volumn":"4209.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.37","rise":"-1.78%","volumn":"5453.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.39","rise":"-1.57%","volumn":"3089.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.38","rise":"-1.68%","volumn":"2741.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.38","rise":"-1.68%","volumn":"3292.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.38","rise":"-1.68%","volumn":"3048.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.37","rise":"-1.78%","volumn":"5103.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.37","rise":"-1.78%","volumn":"5043.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.39","rise":"-1.57%","volumn":"6824.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.42","rise":"-1.26%","volumn":"4385.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.38","rise":"-1.68%","volumn":"2994.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.38","rise":"-1.68%","volumn":"4571.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.38","rise":"-1.68%","volumn":"4752.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.41","rise":"-1.36%","volumn":"5128.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.39","rise":"-1.57%","volumn":"7414.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.38","rise":"-1.68%","volumn":"4376.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.37","rise":"-1.78%","volumn":"1795.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.37","rise":"-1.78%","volumn":"2814.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.36","rise":"-1.89%","volumn":"2353.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.36","rise":"-1.89%","volumn":"3449.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.32","rise":"-2.31%","volumn":"3691.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.32","rise":"-2.31%","volumn":"5670.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.30","rise":"-2.52%","volumn":"9256.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.29","rise":"-2.62%","volumn":"2065.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.28","rise":"-2.73%","volumn":"4792.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.27","rise":"-2.83%","volumn":"1530.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.28","rise":"-2.73%","volumn":"3965.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.31","rise":"-2.41%","volumn":"1594.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.32","rise":"-2.31%","volumn":"1149.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.31","rise":"-2.41%","volumn":"2336.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.34","rise":"-2.10%","volumn":"1168.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.32","rise":"-2.31%","volumn":"594.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.31","rise":"-2.41%","volumn":"1225.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.30","rise":"-2.52%","volumn":"1351.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.29","rise":"-2.62%","volumn":"1259.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.29","rise":"-2.62%","volumn":"816.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.29","rise":"-2.62%","volumn":"1061.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.30","rise":"-2.52%","volumn":"658.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.31","rise":"-2.41%","volumn":"545.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.29","rise":"-2.62%","volumn":"715.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.28","rise":"-2.73%","volumn":"1898.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.28","rise":"-2.73%","volumn":"2210.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.28","rise":"-2.73%","volumn":"918.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.27","rise":"-2.83%","volumn":"3087.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.26","rise":"-2.94%","volumn":"1921.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.24","rise":"-3.14%","volumn":"4663.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.26","rise":"-2.94%","volumn":"2490.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.23","rise":"-3.25%","volumn":"8034.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.25","rise":"-3.04%","volumn":"2274.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.26","rise":"-2.94%","volumn":"2388.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.27","rise":"-2.83%","volumn":"3856.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.27","rise":"-2.83%","volumn":"2473.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.25","rise":"-3.04%","volumn":"3687.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.25","rise":"-3.04%","volumn":"4128.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.25","rise":"-3.04%","volumn":"3328.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.28","rise":"-2.73%","volumn":"4936.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.21","rise":"-3.46%","volumn":"7502.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.25","rise":"-3.04%","volumn":"2191.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.27","rise":"-2.83%","volumn":"2271.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"6905.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.35","rise":"-1.99%","volumn":"6342.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.41","rise":"-1.36%","volumn":"8372.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.42","rise":"-1.26%","volumn":"1.24\u4e07","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.39","rise":"-1.57%","volumn":"4866.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.37","rise":"-1.78%","volumn":"4283.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.38","rise":"-1.68%","volumn":"2624.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.37","rise":"-1.78%","volumn":"3069.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.37","rise":"-1.78%","volumn":"811.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.38","rise":"-1.68%","volumn":"3155.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.35","rise":"-1.99%","volumn":"1894.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.35","rise":"-1.99%","volumn":"1637.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.35","rise":"-1.99%","volumn":"725.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.34","rise":"-2.10%","volumn":"2054.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"2140.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.34","rise":"-2.10%","volumn":"803.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.35","rise":"-1.99%","volumn":"745.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"910.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"2319.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"818.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"208.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.30","rise":"-2.52%","volumn":"2109.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.29","rise":"-2.62%","volumn":"841.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.30","rise":"-2.52%","volumn":"772.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.30","rise":"-2.52%","volumn":"1888.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"1101.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.30","rise":"-2.52%","volumn":"855.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"1160.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"1157.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.36","rise":"-1.89%","volumn":"2599.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"1375.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"1067.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"1823.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"2414.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"715.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.30","rise":"-2.52%","volumn":"1072.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"2584.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"1193.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.34","rise":"-2.10%","volumn":"3369.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.33","rise":"-2.20%","volumn":"1673.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.34","rise":"-2.10%","volumn":"1350.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"2329.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.32","rise":"-2.31%","volumn":"3097.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.34","rise":"-2.10%","volumn":"2725.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.35","rise":"-1.99%","volumn":"2173.00","time":"15:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.40","rise":"-1.47%","volumn":"1.27\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.37","rise":"-1.78%","volumn":"5931.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.39","rise":"-1.57%","volumn":"3469.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.36","rise":"-1.89%","volumn":"3366.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.36","rise":"-1.89%","volumn":"3605.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.37","rise":"-1.78%","volumn":"5124.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.37","rise":"-1.78%","volumn":"2557.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"2289.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.32","rise":"-2.31%","volumn":"2678.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"619.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"1839.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"1855.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"1509.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"868.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"1377.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"1326.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"1068.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"1089.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.35","rise":"-1.99%","volumn":"1347.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.39","rise":"-1.57%","volumn":"2657.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.38","rise":"-1.68%","volumn":"2122.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.36","rise":"-1.89%","volumn":"1325.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.36","rise":"-1.89%","volumn":"804.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.37","rise":"-1.78%","volumn":"1686.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.35","rise":"-1.99%","volumn":"1685.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.37","rise":"-1.78%","volumn":"2831.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.35","rise":"-1.99%","volumn":"1699.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"3155.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"1742.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.32","rise":"-2.31%","volumn":"828.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"662.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"1113.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"1661.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"1523.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.35","rise":"-1.99%","volumn":"1373.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.35","rise":"-1.99%","volumn":"1278.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.35","rise":"-1.99%","volumn":"1622.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.34","rise":"-2.10%","volumn":"1817.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"589.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.33","rise":"-2.20%","volumn":"1901.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.31","rise":"-2.41%","volumn":"3678.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.32","rise":"-2.31%","volumn":"1969.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.31","rise":"-2.41%","volumn":"1406.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.29","rise":"-2.62%","volumn":"3595.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.28","rise":"-2.73%","volumn":"2149.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.29","rise":"-2.62%","volumn":"4765.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.30","rise":"-2.52%","volumn":"1606.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.29","rise":"-2.62%","volumn":"2945.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/06","2024\/05\/31"]},"cy":{"o":["11.04","10.60","10.16","9.72","9.28"]},"cyrate":{"o":["7.92%","3.62%","-0.69%","-4.99%","-9.29%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.23","rise":"0","volumn":"30.81\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.15","rise":"-0.78%","volumn":"19.37\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.45","rise":"2.15%","volumn":"57.06\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.04","rise":"7.92%","volumn":"108.12\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.33","rise":"0.98%","volumn":"73.07\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"10.07","rise":"-1.56%","volumn":"48.84\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"10.08","rise":"-1.47%","volumn":"30.31\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"9.99","rise":"-2.35%","volumn":"24.59\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"9.82","rise":"-4.01%","volumn":"25.36\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"9.91","rise":"-3.13%","volumn":"21.63\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"9.92","rise":"-3.03%","volumn":"24.25\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"9.89","rise":"-3.32%","volumn":"22.68\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.85","rise":"-3.71%","volumn":"19.55\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.54","rise":"-6.74%","volumn":"28.52\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"9.56","rise":"-6.55%","volumn":"13.04\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.52","rise":"-6.95%","volumn":"20.58\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.37","rise":"-8.41%","volumn":"13.77\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.28","rise":"-9.29%","volumn":"14.86\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.35","rise":"-8.61%","volumn":"12.05\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.29","rise":"-9.19%","volumn":"11.09\u4e07","time":"05\/31"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/05","2024\/05\/31"]},"cy":{"o":["11.04","10.22","9.40","8.58","7.76"]},"cyrate":{"o":["11.07%","2.82%","-5.43%","-13.68%","-21.93%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"9.94","rise":"0","volumn":"10.70\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"9.65","rise":"-2.92%","volumn":"14.09\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"9.58","rise":"-3.62%","volumn":"10.17\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"9.48","rise":"-4.63%","volumn":"9.53\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"9.62","rise":"-3.22%","volumn":"14.99\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"9.62","rise":"-3.22%","volumn":"8.60\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"9.50","rise":"-4.43%","volumn":"8.77\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"9.65","rise":"-2.92%","volumn":"12.55\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"9.68","rise":"-2.62%","volumn":"8.96\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"9.75","rise":"-1.91%","volumn":"9.10\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"9.79","rise":"-1.51%","volumn":"8.49\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.85","rise":"-0.91%","volumn":"11.84\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"9.71","rise":"-2.31%","volumn":"8.48\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"9.58","rise":"-3.62%","volumn":"9.14\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"9.70","rise":"-2.41%","volumn":"5.73\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"9.65","rise":"-2.92%","volumn":"6.45\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"9.68","rise":"-2.62%","volumn":"7.55\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"9.75","rise":"-1.91%","volumn":"8.00\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"9.89","rise":"-0.50%","volumn":"18.26\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"9.98","rise":"0.40%","volumn":"16.84\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"9.94","rise":"0.00%","volumn":"8.61\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"9.84","rise":"-1.01%","volumn":"7.79\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"9.81","rise":"-1.31%","volumn":"5.82\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"9.91","rise":"-0.30%","volumn":"8.15\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"9.95","rise":"0.10%","volumn":"5.25\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"9.86","rise":"-0.80%","volumn":"5.24\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"9.93","rise":"-0.10%","volumn":"7.59\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"9.85","rise":"-0.91%","volumn":"5.80\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"9.80","rise":"-1.41%","volumn":"6.77\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"9.80","rise":"-1.41%","volumn":"5.11\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"9.86","rise":"-0.80%","volumn":"4.73\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"9.79","rise":"-1.51%","volumn":"5.02\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"9.91","rise":"-0.30%","volumn":"9.55\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"10.05","rise":"1.11%","volumn":"11.54\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"10.11","rise":"1.71%","volumn":"11.42\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"10.29","rise":"3.52%","volumn":"16.85\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.20","rise":"2.62%","volumn":"7.25\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"10.31","rise":"3.72%","volumn":"14.97\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"10.16","rise":"2.21%","volumn":"12.53\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"10.11","rise":"1.71%","volumn":"9.93\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"9.91","rise":"-0.30%","volumn":"10.11\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"10.03","rise":"0.91%","volumn":"6.98\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"10.04","rise":"1.01%","volumn":"7.77\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"9.53","rise":"-4.12%","volumn":"26.15\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"9.53","rise":"-4.12%","volumn":"10.76\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"9.63","rise":"-3.12%","volumn":"11.35\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"9.56","rise":"-3.82%","volumn":"6.38\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"9.46","rise":"-4.83%","volumn":"6.21\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"9.51","rise":"-4.33%","volumn":"7.93\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"9.45","rise":"-4.93%","volumn":"6.23\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"9.41","rise":"-5.33%","volumn":"6.51\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"9.40","rise":"-5.43%","volumn":"7.97\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"9.13","rise":"-8.15%","volumn":"9.30\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"9.11","rise":"-8.35%","volumn":"7.30\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"9.04","rise":"-9.05%","volumn":"11.28\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"8.90","rise":"-10.46%","volumn":"5.23\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"8.99","rise":"-9.56%","volumn":"9.62\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"8.93","rise":"-10.16%","volumn":"6.68\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"8.98","rise":"-9.66%","volumn":"12.32\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"9.19","rise":"-7.54%","volumn":"12.00\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"9.25","rise":"-6.94%","volumn":"11.22\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"9.26","rise":"-6.84%","volumn":"7.14\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"9.24","rise":"-7.04%","volumn":"4.18\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"9.31","rise":"-6.34%","volumn":"7.03\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"9.30","rise":"-6.44%","volumn":"5.08\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"9.30","rise":"-6.44%","volumn":"5.50\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"9.08","rise":"-8.65%","volumn":"7.10\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"9.22","rise":"-7.24%","volumn":"9.41\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"9.44","rise":"-5.03%","volumn":"10.56\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"9.48","rise":"-4.63%","volumn":"7.63\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"9.40","rise":"-5.43%","volumn":"5.66\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"9.43","rise":"-5.13%","volumn":"7.13\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"9.55","rise":"-3.92%","volumn":"9.20\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"9.61","rise":"-3.32%","volumn":"8.33\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"9.59","rise":"-3.52%","volumn":"6.18\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"9.53","rise":"-4.12%","volumn":"6.30\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"9.50","rise":"-4.43%","volumn":"4.86\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"9.61","rise":"-3.32%","volumn":"6.69\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"9.62","rise":"-3.22%","volumn":"6.63\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"9.59","rise":"-3.52%","volumn":"5.37\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"9.70","rise":"-2.41%","volumn":"7.32\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"9.70","rise":"-2.41%","volumn":"6.70\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"9.79","rise":"-1.51%","volumn":"8.08\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.71","rise":"-2.31%","volumn":"6.51\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"9.82","rise":"-1.21%","volumn":"9.15\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"9.91","rise":"-0.30%","volumn":"7.71\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"10.03","rise":"0.91%","volumn":"10.73\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"9.89","rise":"-0.50%","volumn":"9.85\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"9.85","rise":"-0.91%","volumn":"10.14\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"9.68","rise":"-2.62%","volumn":"6.31\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"9.55","rise":"-3.92%","volumn":"6.49\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"9.44","rise":"-5.03%","volumn":"6.49\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.34","rise":"-6.04%","volumn":"8.23\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"9.47","rise":"-4.73%","volumn":"9.14\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.55","rise":"-3.92%","volumn":"11.87\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.80","rise":"-1.41%","volumn":"11.91\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"10.12","rise":"1.81%","volumn":"20.00\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"10.18","rise":"2.41%","volumn":"18.20\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.27","rise":"3.32%","volumn":"16.82\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"10.37","rise":"4.33%","volumn":"22.17\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"10.30","rise":"3.62%","volumn":"12.05\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.20","rise":"2.62%","volumn":"9.27\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.33","rise":"3.92%","volumn":"10.42\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.33","rise":"3.92%","volumn":"9.61\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.40","rise":"4.63%","volumn":"11.26\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.33","rise":"3.92%","volumn":"8.21\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.32","rise":"3.82%","volumn":"7.64\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.18","rise":"2.41%","volumn":"8.79\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.14","rise":"2.01%","volumn":"7.78\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"10.17","rise":"2.31%","volumn":"6.19\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"10.09","rise":"1.51%","volumn":"6.43\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"10.26","rise":"3.22%","volumn":"12.73\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"10.39","rise":"4.53%","volumn":"13.51\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"10.38","rise":"4.43%","volumn":"11.23\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"10.30","rise":"3.62%","volumn":"8.70\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"10.42","rise":"4.83%","volumn":"9.12\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"10.42","rise":"4.83%","volumn":"9.24\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.31","rise":"3.72%","volumn":"10.12\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"10.43","rise":"4.93%","volumn":"10.98\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.37","rise":"4.33%","volumn":"8.07\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.43","rise":"4.93%","volumn":"8.65\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.42","rise":"4.83%","volumn":"8.88\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.35","rise":"4.12%","volumn":"9.89\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.25","rise":"3.12%","volumn":"9.26\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.34","rise":"4.02%","volumn":"9.57\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.16","rise":"2.21%","volumn":"6.83\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.19","rise":"2.51%","volumn":"10.99\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.45","rise":"5.13%","volumn":"11.26\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.24","rise":"3.02%","volumn":"11.63\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"10.30","rise":"3.62%","volumn":"9.76\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"10.20","rise":"2.62%","volumn":"6.47\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"9.90","rise":"-0.40%","volumn":"10.42\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"10.05","rise":"1.11%","volumn":"10.94\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"10.03","rise":"0.91%","volumn":"6.58\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"9.93","rise":"-0.10%","volumn":"6.64\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"9.83","rise":"-1.11%","volumn":"8.02\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"9.75","rise":"-1.91%","volumn":"7.44\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"9.81","rise":"-1.31%","volumn":"5.99\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"9.70","rise":"-2.41%","volumn":"5.27\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"9.78","rise":"-1.61%","volumn":"5.68\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"9.85","rise":"-0.91%","volumn":"8.19\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"9.97","rise":"0.30%","volumn":"7.23\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"10.07","rise":"1.31%","volumn":"9.92\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"10.15","rise":"2.11%","volumn":"8.20\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"10.09","rise":"1.51%","volumn":"7.60\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"9.88","rise":"-0.60%","volumn":"7.66\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"9.61","rise":"-3.32%","volumn":"8.84\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"9.57","rise":"-3.72%","volumn":"6.19\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"9.60","rise":"-3.42%","volumn":"5.25\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.55","rise":"-3.92%","volumn":"9.86\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.40","rise":"-5.43%","volumn":"7.40\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"9.44","rise":"-5.03%","volumn":"6.36\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"9.42","rise":"-5.23%","volumn":"6.05\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.13","rise":"-8.15%","volumn":"6.86\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.03","rise":"-9.15%","volumn":"13.72\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.97","rise":"-9.76%","volumn":"8.71\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.50","rise":"-14.49%","volumn":"11.63\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.55","rise":"-13.98%","volumn":"9.91\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.59","rise":"-13.58%","volumn":"9.32\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"8.82","rise":"-11.27%","volumn":"10.61\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"8.69","rise":"-12.57%","volumn":"9.62\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"8.55","rise":"-13.98%","volumn":"9.93\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.29","rise":"-16.60%","volumn":"8.57\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"7.98","rise":"-19.72%","volumn":"12.36\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"8.09","rise":"-18.61%","volumn":"14.49\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.76","rise":"-21.93%","volumn":"15.53\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"7.85","rise":"-21.02%","volumn":"20.92\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"8.78","rise":"-11.67%","volumn":"26.81\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.59","rise":"-3.52%","volumn":"45.23\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.76","rise":"-1.81%","volumn":"48.21\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"9.58","rise":"-3.62%","volumn":"28.53\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"9.51","rise":"-4.33%","volumn":"12.88\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"9.47","rise":"-4.73%","volumn":"15.74\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"9.50","rise":"-4.43%","volumn":"12.90\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"9.40","rise":"-5.43%","volumn":"13.87\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"9.42","rise":"-5.23%","volumn":"14.76\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"9.60","rise":"-3.42%","volumn":"14.73\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.48","rise":"-4.63%","volumn":"21.94\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.73","rise":"-2.11%","volumn":"17.11\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"9.66","rise":"-2.82%","volumn":"11.81\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"9.68","rise":"-2.62%","volumn":"13.90\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"9.65","rise":"-2.92%","volumn":"10.94\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"9.51","rise":"-4.33%","volumn":"10.21\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"9.26","rise":"-6.84%","volumn":"12.86\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"9.31","rise":"-6.34%","volumn":"11.54\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"9.48","rise":"-4.63%","volumn":"11.98\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"9.66","rise":"-2.82%","volumn":"14.56\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"9.70","rise":"-2.41%","volumn":"12.44\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"9.71","rise":"-2.31%","volumn":"18.70\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"9.72","rise":"-2.21%","volumn":"13.22\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"9.92","rise":"-0.20%","volumn":"17.10\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"9.80","rise":"-1.41%","volumn":"13.40\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"9.87","rise":"-0.70%","volumn":"12.61\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"9.75","rise":"-1.91%","volumn":"11.33\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"9.58","rise":"-3.62%","volumn":"12.65\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"9.37","rise":"-5.73%","volumn":"12.04\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"9.39","rise":"-5.53%","volumn":"9.29\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"9.29","rise":"-6.54%","volumn":"9.91\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"9.37","rise":"-5.73%","volumn":"10.63\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"9.47","rise":"-4.73%","volumn":"8.78\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"9.76","rise":"-1.81%","volumn":"16.81\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"9.67","rise":"-2.72%","volumn":"12.68\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"9.74","rise":"-2.01%","volumn":"14.19\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"9.49","rise":"-4.53%","volumn":"11.22\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.60","rise":"-3.42%","volumn":"9.18\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.49","rise":"-4.53%","volumn":"9.48\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.43","rise":"-5.13%","volumn":"9.67\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.35","rise":"-5.94%","volumn":"8.69\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.50","rise":"-4.43%","volumn":"16.14\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.28","rise":"-6.64%","volumn":"18.66\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.43","rise":"-5.13%","volumn":"15.32\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.59","rise":"-3.52%","volumn":"13.95\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.52","rise":"-4.23%","volumn":"13.29\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.62","rise":"-3.22%","volumn":"18.47\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.03","rise":"-9.15%","volumn":"52.93\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.30","rise":"-6.44%","volumn":"24.32\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"9.60","rise":"-3.42%","volumn":"21.98\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"9.68","rise":"-2.62%","volumn":"19.49\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"9.72","rise":"-2.21%","volumn":"19.82\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"9.97","rise":"0.30%","volumn":"25.59\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.23","rise":"2.92%","volumn":"30.81\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.15","rise":"2.11%","volumn":"19.37\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.45","rise":"5.13%","volumn":"57.06\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.04","rise":"11.07%","volumn":"108.12\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.33","rise":"3.92%","volumn":"73.07\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"10.07","rise":"1.31%","volumn":"48.84\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"10.08","rise":"1.41%","volumn":"30.31\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"9.99","rise":"0.50%","volumn":"24.59\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"9.82","rise":"-1.21%","volumn":"25.36\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"9.91","rise":"-0.30%","volumn":"21.63\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"9.92","rise":"-0.20%","volumn":"24.25\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"9.89","rise":"-0.50%","volumn":"22.68\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.85","rise":"-0.91%","volumn":"19.55\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.54","rise":"-4.02%","volumn":"28.52\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"9.56","rise":"-3.82%","volumn":"13.04\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"9.52","rise":"-4.23%","volumn":"20.58\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.37","rise":"-5.74%","volumn":"13.77\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.28","rise":"-6.65%","volumn":"14.86\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.35","rise":"-5.94%","volumn":"12.05\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.29","rise":"-6.55%","volumn":"11.09\u4e07","time":"05\/31"}]}}}

9.34
0.54%
9.30
0.16%
9.27
-0.22%
9.23
-0.59%
9.20
-0.97%

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

9.54
-0.21%
9.46
-1.02%
9.38
-1.83%
9.29
-2.65%
9.21
-3.46%

05/27
05/28
05/29
05/30
05/31

11.04
7.92%
10.60
3.62%
10.16
-0.69%
9.72
-4.99%
9.28
-9.29%

2024/05/06
2024/05/31

11.04
11.07%
10.22
2.82%
9.40
-5.43%
8.58
-13.68%
7.76
-21.93%

2023/06/05
2024/05/31

资讯
公告
股圈
研报

- 十大券商一周策略：A股6月可能结构上行！这些主题有望重新回归
  2小时前
- 安科生物股票分析报告-20240531收盘下跌0.64%
  2天前
查看更多资讯

查看安科生物更多内容

数据由九方智投提供

安科生物(300009) 股票价格行情走势图东方财富网

提供安科生物(300009)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及安科生物(300009)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

安科生物(SZ300009)股票股价股价行情财报数据报告

安科生物2023年度实现营业收入28.67亿,同比增长23%;净利润8.47亿,同比增长20.47%... 持有长春高新的股票有一段时间了。前几天长春高新2023年年报出来了,结合之前搜集...

雪球

安科生物(300009)股票股价,行情,新闻,财报数据新浪财经新浪网

新浪财经为您提供安科生物(300009)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与安科生物(300009)股票相关的信息与服务.

新浪财经 5月20日

安科生物(300009) 股票行情中心搜狐证券

及时准确的提供安科生物(300009)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供安科生物(300009)的股票交易提...

搜狐股票

(300009)股吧安科生物怎么样分析讨论社区东方财富网

安科生物(300009)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。 安科生物吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 5月30日

安科生物(300009)行情数据走势图九方智投

九方智投提供安科生物(300009)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及安科生物(300009)的新闻资讯、公司公告、研究报告、F10...

stock.9fzt.com 2003年7月3日

(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。列表摘要发新帖发表新帖问董秘发起斗股阅读评...

mguba.eastmoney.com 3月4日

安科生物(300009) 历史行情股票行情中心

安科生物(300009)的历史行情,提供安科生物(300009)的历史行情等信息最近浏览股行情图表新闻资讯公司概况持仓明细财务数据历史行情日期开盘收盘涨跌额涨跌幅最...

搜狐证券 5月28日

安科生物(300009) 9.37 (-0.15 -1.58% ) 手机同花顺财经

安科生物(300009) 高: 9.55 开: 9.52 量: 13.8万手低: 9.35 换: 1.13% 额: 1.3亿卖5 9.41 201 卖4 9.40 1348 卖3 9.39 454 卖2 9.38 396 卖1 9.37 27 买1 9.36 186 买2 9.35 53...

同花顺财经 5月28日

没有更多结果了~

意见反馈
页面反馈