谱尼测试公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐谱尼第三方检测机构谱尼测试集团有限公司谱尼检测谱尼测试是哪国的 sgs检测机构官网谱尼检测有限公司谱尼测试青岛谱尼测试有限公司谱尼检测公司官网谱尼检测有限公司官网

谱尼测试[300887]

-0.18（-2.11%）

2024-05-29 15:00:00已收盘（北京时间）

今开
8.50
最高
8.56
市盈率

昨收
8.55
最低
8.31
总市值
45.71亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["8.55","8.50","8.44","8.38","8.33"]},"cyrate":{"o":["0.00%","-0.64%","-1.29%","-1.93%","-2.57%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"157.00","time":"09:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.46","rise":"-1.05%","volumn":"2474.00","time":"09:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"-0.70%","volumn":"3971.00","time":"09:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"5204.00","time":"09:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"7216.00","time":"09:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"8910.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.55","rise":"0.00%","volumn":"1.03\u4e07","time":"09:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"1.18\u4e07","time":"09:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.55","rise":"0.00%","volumn":"1.28\u4e07","time":"09:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.54","rise":"-0.12%","volumn":"1.34\u4e07","time":"09:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"1.47\u4e07","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"1.50\u4e07","time":"09:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"1.57\u4e07","time":"09:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.48","rise":"-0.82%","volumn":"1.71\u4e07","time":"09:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"-0.70%","volumn":"1.79\u4e07","time":"09:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"1.83\u4e07","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.52","rise":"-0.35%","volumn":"1.94\u4e07","time":"09:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.52","rise":"-0.35%","volumn":"1.97\u4e07","time":"09:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.55","rise":"0.00%","volumn":"2.05\u4e07","time":"09:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.55","rise":"0.00%","volumn":"2.16\u4e07","time":"09:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"2.26\u4e07","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"2.33\u4e07","time":"09:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"2.44\u4e07","time":"09:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"2.52\u4e07","time":"09:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"2.60\u4e07","time":"09:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"2.63\u4e07","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"2.66\u4e07","time":"09:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"2.71\u4e07","time":"09:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"2.73\u4e07","time":"09:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"2.78\u4e07","time":"09:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"2.81\u4e07","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.55","rise":"0.00%","volumn":"2.91\u4e07","time":"10:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.52","rise":"-0.35%","volumn":"3.00\u4e07","time":"10:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"3.09\u4e07","time":"10:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.52","rise":"-0.35%","volumn":"3.12\u4e07","time":"10:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"3.25\u4e07","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"-0.70%","volumn":"3.30\u4e07","time":"10:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"-0.70%","volumn":"3.39\u4e07","time":"10:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.48","rise":"-0.82%","volumn":"3.43\u4e07","time":"10:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"-0.70%","volumn":"3.48\u4e07","time":"10:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"3.49\u4e07","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"3.53\u4e07","time":"10:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"3.56\u4e07","time":"10:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.53","rise":"-0.23%","volumn":"3.58\u4e07","time":"10:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.52","rise":"-0.35%","volumn":"3.59\u4e07","time":"10:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"3.62\u4e07","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.51","rise":"-0.47%","volumn":"3.63\u4e07","time":"10:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"3.66\u4e07","time":"10:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.50","rise":"-0.58%","volumn":"3.69\u4e07","time":"10:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.48","rise":"-0.82%","volumn":"3.78\u4e07","time":"10:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.47","rise":"-0.94%","volumn":"3.89\u4e07","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.49","rise":"-0.70%","volumn":"3.95\u4e07","time":"10:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.48","rise":"-0.82%","volumn":"3.96\u4e07","time":"10:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.47","rise":"-0.94%","volumn":"4.00\u4e07","time":"10:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.47","rise":"-0.94%","volumn":"4.13\u4e07","time":"10:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.46","rise":"-1.05%","volumn":"4.28\u4e07","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.46","rise":"-1.05%","volumn":"4.38\u4e07","time":"10:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.45","rise":"-1.17%","volumn":"4.42\u4e07","time":"10:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.44","rise":"-1.29%","volumn":"4.48\u4e07","time":"10:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.43","rise":"-1.40%","volumn":"4.59\u4e07","time":"10:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.43","rise":"-1.40%","volumn":"4.71\u4e07","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.43","rise":"-1.40%","volumn":"4.75\u4e07","time":"10:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.42","rise":"-1.52%","volumn":"4.83\u4e07","time":"10:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.42","rise":"-1.52%","volumn":"4.86\u4e07","time":"10:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"5.01\u4e07","time":"10:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"5.29\u4e07","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"5.39\u4e07","time":"10:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"5.48\u4e07","time":"10:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"5.59\u4e07","time":"10:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"5.66\u4e07","time":"10:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"5.85\u4e07","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"5.96\u4e07","time":"10:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"5.98\u4e07","time":"10:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"6.04\u4e07","time":"10:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"6.08\u4e07","time":"10:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"6.12\u4e07","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.19\u4e07","time":"10:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.21\u4e07","time":"10:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"6.25\u4e07","time":"10:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.26\u4e07","time":"10:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"6.31\u4e07","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.33\u4e07","time":"10:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.33\u4e07","time":"10:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.35\u4e07","time":"10:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.35\u4e07","time":"10:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.37\u4e07","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.41\u4e07","time":"10:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"6.42\u4e07","time":"10:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.43\u4e07","time":"10:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.43\u4e07","time":"10:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.45\u4e07","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"6.49\u4e07","time":"11:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.42","rise":"-1.52%","volumn":"6.51\u4e07","time":"11:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"6.54\u4e07","time":"11:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"6.55\u4e07","time":"11:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.56\u4e07","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.57\u4e07","time":"11:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.42","rise":"-1.52%","volumn":"6.58\u4e07","time":"11:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.42","rise":"-1.52%","volumn":"6.59\u4e07","time":"11:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.43","rise":"-1.40%","volumn":"6.63\u4e07","time":"11:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.42","rise":"-1.52%","volumn":"6.64\u4e07","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"6.67\u4e07","time":"11:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.69\u4e07","time":"11:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.70\u4e07","time":"11:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.70\u4e07","time":"11:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"6.79\u4e07","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"6.80\u4e07","time":"11:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"6.80\u4e07","time":"11:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"6.82\u4e07","time":"11:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.83\u4e07","time":"11:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.84\u4e07","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.85\u4e07","time":"11:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.87\u4e07","time":"11:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.87\u4e07","time":"11:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"6.88\u4e07","time":"11:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"6.90\u4e07","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.91\u4e07","time":"11:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.93\u4e07","time":"11:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"6.94\u4e07","time":"11:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"7.02\u4e07","time":"11:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"7.03\u4e07","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.42","rise":"-1.52%","volumn":"7.07\u4e07","time":"13:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"7.09\u4e07","time":"13:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.42","rise":"-1.52%","volumn":"7.14\u4e07","time":"13:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.43","rise":"-1.40%","volumn":"7.17\u4e07","time":"13:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"7.19\u4e07","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"7.19\u4e07","time":"13:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"7.20\u4e07","time":"13:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"7.22\u4e07","time":"13:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"7.24\u4e07","time":"13:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"7.29\u4e07","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.31\u4e07","time":"13:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.32\u4e07","time":"13:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.32\u4e07","time":"13:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"7.33\u4e07","time":"13:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.34\u4e07","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.34\u4e07","time":"13:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"7.37\u4e07","time":"13:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"7.38\u4e07","time":"13:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"7.44\u4e07","time":"13:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"7.45\u4e07","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"7.55\u4e07","time":"13:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"7.57\u4e07","time":"13:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"7.58\u4e07","time":"13:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"7.61\u4e07","time":"13:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"7.63\u4e07","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.69\u4e07","time":"13:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.70\u4e07","time":"13:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.72\u4e07","time":"13:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"7.73\u4e07","time":"13:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"7.77\u4e07","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"7.97\u4e07","time":"13:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"7.99\u4e07","time":"13:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"7.99\u4e07","time":"13:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.41","rise":"-1.64%","volumn":"7.99\u4e07","time":"13:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"8.01\u4e07","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"8.02\u4e07","time":"13:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"8.03\u4e07","time":"13:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"8.06\u4e07","time":"13:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.06\u4e07","time":"13:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"8.06\u4e07","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.07\u4e07","time":"13:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"8.11\u4e07","time":"13:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"8.13\u4e07","time":"13:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.14\u4e07","time":"13:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"8.19\u4e07","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.19\u4e07","time":"13:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.21\u4e07","time":"13:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.22\u4e07","time":"13:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.22\u4e07","time":"13:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.23\u4e07","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"8.25\u4e07","time":"13:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"8.31\u4e07","time":"13:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"8.32\u4e07","time":"13:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"8.37\u4e07","time":"13:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"8.39\u4e07","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"8.45\u4e07","time":"13:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"8.56\u4e07","time":"13:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"8.66\u4e07","time":"13:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.33","rise":"-2.57%","volumn":"8.71\u4e07","time":"13:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"8.81\u4e07","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"8.85\u4e07","time":"14:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"8.91\u4e07","time":"14:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"8.92\u4e07","time":"14:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.33","rise":"-2.57%","volumn":"8.95\u4e07","time":"14:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"8.97\u4e07","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"8.97\u4e07","time":"14:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.00\u4e07","time":"14:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.02\u4e07","time":"14:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"9.07\u4e07","time":"14:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.11\u4e07","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.33","rise":"-2.57%","volumn":"9.14\u4e07","time":"14:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.33","rise":"-2.57%","volumn":"9.16\u4e07","time":"14:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.33","rise":"-2.57%","volumn":"9.24\u4e07","time":"14:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"9.25\u4e07","time":"14:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"9.27\u4e07","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.33\u4e07","time":"14:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.35\u4e07","time":"14:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"9.41\u4e07","time":"14:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"9.41\u4e07","time":"14:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"9.43\u4e07","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"9.49\u4e07","time":"14:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"9.50\u4e07","time":"14:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.50\u4e07","time":"14:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.52\u4e07","time":"14:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"9.55\u4e07","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.59\u4e07","time":"14:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.69\u4e07","time":"14:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"9.69\u4e07","time":"14:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"9.73\u4e07","time":"14:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"9.77\u4e07","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"9.78\u4e07","time":"14:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"9.79\u4e07","time":"14:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"9.81\u4e07","time":"14:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"9.81\u4e07","time":"14:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"9.83\u4e07","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.38","rise":"-1.99%","volumn":"9.84\u4e07","time":"14:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.39","rise":"-1.87%","volumn":"9.87\u4e07","time":"14:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.40","rise":"-1.75%","volumn":"9.91\u4e07","time":"14:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"9.95\u4e07","time":"14:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"9.96\u4e07","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"10.00\u4e07","time":"14:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"10.02\u4e07","time":"14:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"10.07\u4e07","time":"14:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"10.13\u4e07","time":"14:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"10.14\u4e07","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"10.20\u4e07","time":"14:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"10.31\u4e07","time":"14:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.33","rise":"-2.57%","volumn":"10.38\u4e07","time":"14:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"10.49\u4e07","time":"14:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.33","rise":"-2.57%","volumn":"10.58\u4e07","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.33","rise":"-2.57%","volumn":"10.96\u4e07","time":"14:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"10.98\u4e07","time":"14:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.34","rise":"-2.46%","volumn":"11.41\u4e07","time":"14:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.35","rise":"-2.34%","volumn":"11.49\u4e07","time":"14:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"11.52\u4e07","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.36","rise":"-2.22%","volumn":"11.57\u4e07","time":"14:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"11.65\u4e07","time":"14:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"11.65\u4e07","time":"14:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"11.65\u4e07","time":"14:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.37","rise":"-2.11%","volumn":"11.76\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/22","05\/23","05\/24","05\/27","05\/28"]},"cy":{"o":["9.21","8.96","8.70","8.45","8.19"]},"cyrate":{"o":["0.44%","-2.34%","-5.13%","-7.91%","-10.69%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.17","rise":"0","volumn":"1.45\u4e07","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.18","rise":"0.11%","volumn":"6634.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.19","rise":"0.22%","volumn":"6328.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.19","rise":"0.22%","volumn":"6070.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.21","rise":"0.44%","volumn":"2719.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.18","rise":"0.11%","volumn":"2146.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.14","rise":"-0.33%","volumn":"4265.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"5139.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"5597.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"3929.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.06","rise":"-1.20%","volumn":"3010.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.00","rise":"-1.85%","volumn":"1.04\u4e07","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.01","rise":"-1.74%","volumn":"9683.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.00","rise":"-1.85%","volumn":"4107.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.05","rise":"-1.31%","volumn":"5146.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"3203.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.06","rise":"-1.20%","volumn":"2841.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.03","rise":"-1.53%","volumn":"1281.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.04","rise":"-1.42%","volumn":"1414.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.03","rise":"-1.53%","volumn":"1410.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.02","rise":"-1.64%","volumn":"1980.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.02","rise":"-1.64%","volumn":"1256.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.04","rise":"-1.42%","volumn":"785.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"1185.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"953.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.13","rise":"-0.44%","volumn":"1404.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"1787.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.09","rise":"-0.87%","volumn":"1023.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"1157.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"1520.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"789.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"1399.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.05","rise":"-1.31%","volumn":"1672.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.05","rise":"-1.31%","volumn":"1253.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"1873.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"1240.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"1435.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"936.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"966.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","volumn":"1883.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"1077.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.07","rise":"-1.09%","volumn":"2003.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.06","rise":"-1.20%","volumn":"1400.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.05","rise":"-1.31%","volumn":"3699.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.06","rise":"-1.20%","volumn":"3237.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.04","rise":"-1.42%","volumn":"5026.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.03","rise":"-1.53%","volumn":"6935.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.04","rise":"-1.42%","volumn":"9100.00","time":"15:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.02","rise":"-1.64%","volumn":"2.25\u4e07","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.12","rise":"-0.55%","volumn":"9017.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.09","rise":"-0.87%","volumn":"6253.00","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.06","rise":"-1.20%","volumn":"4883.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.01","rise":"-1.74%","volumn":"9604.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"9.01","rise":"-1.74%","volumn":"2598.00","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.95","rise":"-2.40%","volumn":"7364.00","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.97","rise":"-2.18%","volumn":"2694.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.94","rise":"-2.51%","volumn":"3212.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.92","rise":"-2.73%","volumn":"3295.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.92","rise":"-2.73%","volumn":"4161.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.95","rise":"-2.40%","volumn":"1958.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.96","rise":"-2.29%","volumn":"1512.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.96","rise":"-2.29%","volumn":"1245.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.97","rise":"-2.18%","volumn":"1422.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.97","rise":"-2.18%","volumn":"717.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.93","rise":"-2.62%","volumn":"3973.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.92","rise":"-2.73%","volumn":"1207.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.94","rise":"-2.51%","volumn":"636.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.93","rise":"-2.62%","volumn":"259.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.94","rise":"-2.51%","volumn":"1236.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.93","rise":"-2.62%","volumn":"1135.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.94","rise":"-2.51%","volumn":"1361.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.90","rise":"-2.94%","volumn":"2619.00","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.90","rise":"-2.94%","volumn":"2670.00","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.86","rise":"-3.38%","volumn":"4308.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.87","rise":"-3.27%","volumn":"1310.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.87","rise":"-3.27%","volumn":"2335.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.85","rise":"-3.49%","volumn":"3582.00","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.83","rise":"-3.71%","volumn":"1578.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.83","rise":"-3.71%","volumn":"3280.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.82","rise":"-3.82%","volumn":"1855.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.77","rise":"-4.36%","volumn":"5465.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.77","rise":"-4.36%","volumn":"2053.00","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.79","rise":"-4.14%","volumn":"1872.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.76","rise":"-4.47%","volumn":"2903.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.80","rise":"-4.03%","volumn":"2614.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.78","rise":"-4.25%","volumn":"946.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.80","rise":"-4.03%","volumn":"1350.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.79","rise":"-4.14%","volumn":"982.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.81","rise":"-3.93%","volumn":"1755.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.80","rise":"-4.03%","volumn":"1820.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.79","rise":"-4.14%","volumn":"2098.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.75","rise":"-4.58%","volumn":"3237.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.75","rise":"-4.58%","volumn":"4806.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.75","rise":"-4.58%","volumn":"8228.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.75","rise":"-4.58%","volumn":"6979.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.79","rise":"-4.14%","volumn":"4597.00","time":"15:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.70","rise":"-5.13%","volumn":"1.51\u4e07","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.78","rise":"-4.25%","volumn":"5415.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.78","rise":"-4.25%","volumn":"2592.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.80","rise":"-4.03%","volumn":"5131.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.73","rise":"-4.80%","volumn":"3196.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.72","rise":"-4.91%","volumn":"4120.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.67","rise":"-5.45%","volumn":"2900.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.66","rise":"-5.56%","volumn":"3392.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.62","rise":"-6.00%","volumn":"3701.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.66","rise":"-5.56%","volumn":"4045.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.62","rise":"-6.00%","volumn":"4608.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.64","rise":"-5.78%","volumn":"1930.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.61","rise":"-6.11%","volumn":"2763.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.61","rise":"-6.11%","volumn":"3208.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.61","rise":"-6.11%","volumn":"3877.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.64","rise":"-5.78%","volumn":"1550.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.65","rise":"-5.67%","volumn":"944.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.61","rise":"-6.11%","volumn":"1588.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.63","rise":"-5.89%","volumn":"1353.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.64","rise":"-5.78%","volumn":"927.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.65","rise":"-5.67%","volumn":"704.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.66","rise":"-5.56%","volumn":"861.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.63","rise":"-5.89%","volumn":"984.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.64","rise":"-5.78%","volumn":"538.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.59","rise":"-6.32%","volumn":"1875.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.57","rise":"-6.54%","volumn":"3197.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.54","rise":"-6.87%","volumn":"3779.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.55","rise":"-6.76%","volumn":"6929.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.54","rise":"-6.87%","volumn":"1601.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.54","rise":"-6.87%","volumn":"1097.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.55","rise":"-6.76%","volumn":"2369.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.59","rise":"-6.32%","volumn":"1364.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.58","rise":"-6.43%","volumn":"1151.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.57","rise":"-6.54%","volumn":"1267.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.58","rise":"-6.43%","volumn":"1709.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.57","rise":"-6.54%","volumn":"1012.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.58","rise":"-6.43%","volumn":"1030.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.57","rise":"-6.54%","volumn":"1096.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.58","rise":"-6.43%","volumn":"2590.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.57","rise":"-6.54%","volumn":"849.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.53","rise":"-6.98%","volumn":"2591.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.55","rise":"-6.76%","volumn":"1650.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.52","rise":"-7.09%","volumn":"2238.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.53","rise":"-6.98%","volumn":"5072.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.52","rise":"-7.09%","volumn":"2196.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.52","rise":"-7.09%","volumn":"3008.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.49","rise":"-7.42%","volumn":"7464.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.49","rise":"-7.42%","volumn":"7035.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.40","rise":"-8.40%","volumn":"1.87\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.35","rise":"-8.94%","volumn":"7266.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.29","rise":"-9.60%","volumn":"1.09\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.31","rise":"-9.38%","volumn":"6632.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.36","rise":"-8.83%","volumn":"3648.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.32","rise":"-9.27%","volumn":"2673.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.30","rise":"-9.49%","volumn":"3924.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.29","rise":"-9.60%","volumn":"1953.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.28","rise":"-9.71%","volumn":"2065.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.24","rise":"-10.14%","volumn":"7570.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.25","rise":"-10.03%","volumn":"5084.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.24","rise":"-10.14%","volumn":"3910.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.24","rise":"-10.14%","volumn":"1171.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.23","rise":"-10.25%","volumn":"2931.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.21","rise":"-10.47%","volumn":"2659.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.24","rise":"-10.14%","volumn":"2774.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.20","rise":"-10.58%","volumn":"2495.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.23","rise":"-10.25%","volumn":"1986.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.19","rise":"-10.69%","volumn":"3889.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.19","rise":"-10.69%","volumn":"1354.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.21","rise":"-10.47%","volumn":"2066.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.22","rise":"-10.36%","volumn":"868.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.21","rise":"-10.47%","volumn":"816.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.19","rise":"-10.69%","volumn":"1294.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.19","rise":"-10.69%","volumn":"1034.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.25","rise":"-10.03%","volumn":"2612.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.26","rise":"-9.92%","volumn":"1818.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.25","rise":"-10.03%","volumn":"2110.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.24","rise":"-10.14%","volumn":"2381.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.24","rise":"-10.14%","volumn":"1016.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.25","rise":"-10.03%","volumn":"675.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.24","rise":"-10.14%","volumn":"624.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.23","rise":"-10.25%","volumn":"988.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.25","rise":"-10.03%","volumn":"1522.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.23","rise":"-10.25%","volumn":"791.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.25","rise":"-10.03%","volumn":"749.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.28","rise":"-9.71%","volumn":"1164.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.31","rise":"-9.38%","volumn":"1685.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.31","rise":"-9.38%","volumn":"1289.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.33","rise":"-9.16%","volumn":"2368.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.38","rise":"-8.62%","volumn":"4025.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.42","rise":"-8.18%","volumn":"3125.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.41","rise":"-8.29%","volumn":"2429.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.42","rise":"-8.18%","volumn":"2064.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.41","rise":"-8.29%","volumn":"3193.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.47","rise":"-7.63%","volumn":"5682.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.46","rise":"-7.74%","volumn":"3849.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.48","rise":"-7.52%","volumn":"4408.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.42","rise":"-8.18%","volumn":"1.35\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.42","rise":"-8.18%","volumn":"4022.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.40","rise":"-8.40%","volumn":"3565.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.46","rise":"-7.74%","volumn":"3014.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.60","rise":"-6.22%","volumn":"1.07\u4e07","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"9437.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.68","rise":"-5.34%","volumn":"1.56\u4e07","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.66","rise":"-5.56%","volumn":"9417.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.63","rise":"-5.89%","volumn":"4485.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.64","rise":"-5.78%","volumn":"4502.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.64","rise":"-5.78%","volumn":"2205.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.62","rise":"-6.00%","volumn":"2728.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.60","rise":"-6.22%","volumn":"2167.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"1410.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"1866.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.60","rise":"-6.22%","volumn":"1829.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-6.76%","volumn":"1653.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.60","rise":"-6.22%","volumn":"1165.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"520.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.58","rise":"-6.43%","volumn":"458.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-6.76%","volumn":"1122.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.57","rise":"-6.54%","volumn":"858.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.58","rise":"-6.43%","volumn":"1454.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.60","rise":"-6.22%","volumn":"1164.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.63","rise":"-5.89%","volumn":"2666.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"727.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.60","rise":"-6.22%","volumn":"530.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-6.76%","volumn":"1353.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.58","rise":"-6.43%","volumn":"1459.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"1265.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.57","rise":"-6.54%","volumn":"628.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"867.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.57","rise":"-6.54%","volumn":"1219.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.61","rise":"-6.11%","volumn":"2118.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"364.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.57","rise":"-6.54%","volumn":"1175.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.56","rise":"-6.65%","volumn":"2188.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.54","rise":"-6.87%","volumn":"1896.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.53","rise":"-6.98%","volumn":"1081.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.54","rise":"-6.87%","volumn":"1399.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.54","rise":"-6.87%","volumn":"863.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-6.76%","volumn":"2043.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.56","rise":"-6.65%","volumn":"1872.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.56","rise":"-6.65%","volumn":"2141.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-6.76%","volumn":"1964.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-6.76%","volumn":"2139.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.52","rise":"-7.09%","volumn":"5496.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-6.76%","volumn":"3219.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/26","2024\/05\/28"]},"cy":{"o":["10.85","10.26","9.66","9.07","8.48"]},"cyrate":{"o":["6.48%","0.66%","-5.15%","-10.97%","-16.78%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.19","rise":"0","volumn":"33.98\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.37","rise":"1.77%","volumn":"28.14\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"9.53","rise":"-6.48%","volumn":"38.33\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.22","rise":"0.29%","volumn":"33.88\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.59","rise":"3.93%","volumn":"34.18\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.85","rise":"6.48%","volumn":"46.20\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.75","rise":"5.50%","volumn":"26.34\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.22","rise":"0.29%","volumn":"26.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"9.71","rise":"-4.71%","volumn":"19.71\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"9.76","rise":"-4.22%","volumn":"13.54\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"9.57","rise":"-6.08%","volumn":"13.28\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"9.77","rise":"-4.12%","volumn":"14.50\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"9.92","rise":"-2.65%","volumn":"18.72\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"9.71","rise":"-4.71%","volumn":"16.96\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"9.15","rise":"-10.21%","volumn":"26.34\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.04","rise":"-11.29%","volumn":"15.88\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.79","rise":"-13.74%","volumn":"16.75\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.49","rise":"-16.68%","volumn":"13.96\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.48","rise":"-16.78%","volumn":"15.02\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-16.09%","volumn":"13.96\u4e07","time":"05\/28"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/31","2024\/05\/28"]},"cy":{"o":["24.30","19.98","15.66","11.35","7.03"]},"cyrate":{"o":["28.21%","5.43%","-17.35%","-40.13%","-62.91%"]},"p":[{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"18.95","rise":"0","volumn":"1.15\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"18.75","rise":"-1.06%","volumn":"8825.00","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.75","rise":"-1.06%","volumn":"7864.00","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"18.74","rise":"-1.11%","volumn":"7845.00","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"18.61","rise":"-1.83%","volumn":"1.58\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"18.68","rise":"-1.44%","volumn":"6726.00","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"18.50","rise":"-2.39%","volumn":"9310.00","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"18.77","rise":"-0.94%","volumn":"9451.00","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"18.95","rise":"-0.03%","volumn":"1.26\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"18.56","rise":"-2.08%","volumn":"1.15\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"19.14","rise":"0.97%","volumn":"1.34\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"19.35","rise":"2.08%","volumn":"1.40\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"19.59","rise":"3.36%","volumn":"1.05\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"19.47","rise":"2.72%","volumn":"9817.00","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"19.82","rise":"4.55%","volumn":"1.21\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"19.49","rise":"2.86%","volumn":"1.48\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"20.00","rise":"5.53%","volumn":"2.64\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"20.17","rise":"6.41%","volumn":"2.72\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"19.83","rise":"4.64%","volumn":"2.09\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"20.09","rise":"6.03%","volumn":"1.22\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"20.46","rise":"7.97%","volumn":"1.99\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"20.12","rise":"6.16%","volumn":"2.13\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"19.97","rise":"5.36%","volumn":"1.68\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.78","rise":"4.36%","volumn":"8652.00","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.53","rise":"3.03%","volumn":"1.15\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.85","rise":"4.72%","volumn":"1.38\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.41","rise":"2.41%","volumn":"2.46\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"19.53","rise":"3.05%","volumn":"1.85\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.32","rise":"1.94%","volumn":"1.40\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.75","rise":"4.21%","volumn":"2.72\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.81","rise":"4.52%","volumn":"2.59\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.72","rise":"4.05%","volumn":"1.31\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.55","rise":"3.15%","volumn":"1.66\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.42","rise":"2.47%","volumn":"1.38\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"20.88","rise":"10.17%","volumn":"8.26\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"20.24","rise":"6.79%","volumn":"6.19\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"20.57","rise":"8.53%","volumn":"3.44\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"20.56","rise":"8.48%","volumn":"3.74\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"20.94","rise":"10.49%","volumn":"3.73\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"21.03","rise":"10.96%","volumn":"2.79\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"21.32","rise":"12.49%","volumn":"3.37\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"20.83","rise":"9.91%","volumn":"2.35\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"20.85","rise":"10.01%","volumn":"2.07\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"20.58","rise":"8.59%","volumn":"1.74\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"20.83","rise":"9.91%","volumn":"1.77\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"21.24","rise":"12.07%","volumn":"2.16\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"20.80","rise":"9.75%","volumn":"3.87\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"20.91","rise":"10.33%","volumn":"2.06\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.19","rise":"17.08%","volumn":"7.39\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.25","rise":"17.40%","volumn":"4.36\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"21.76","rise":"14.81%","volumn":"3.64\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"21.86","rise":"15.34%","volumn":"2.77\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"21.62","rise":"14.07%","volumn":"2.56\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"21.53","rise":"13.60%","volumn":"2.01\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"21.78","rise":"14.92%","volumn":"1.94\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.83","rise":"15.18%","volumn":"1.98\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.70","rise":"14.50%","volumn":"2.28\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"22.06","rise":"16.40%","volumn":"2.96\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.16","rise":"22.20%","volumn":"8.28\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"22.80","rise":"20.30%","volumn":"8.49\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.68","rise":"24.94%","volumn":"19.42\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"24.30","rise":"28.21%","volumn":"16.23\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"23.75","rise":"25.31%","volumn":"13.84\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"22.21","rise":"17.19%","volumn":"11.57\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.60","rise":"13.97%","volumn":"8.26\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"20.27","rise":"6.95%","volumn":"9.73\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"20.50","rise":"8.16%","volumn":"5.62\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"21.39","rise":"12.86%","volumn":"8.23\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"20.96","rise":"10.59%","volumn":"4.60\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"20.76","rise":"9.54%","volumn":"2.89\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"20.39","rise":"7.58%","volumn":"3.04\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"20.83","rise":"9.91%","volumn":"3.06\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"20.90","rise":"10.27%","volumn":"1.86\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"20.49","rise":"8.11%","volumn":"2.90\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"21.27","rise":"12.23%","volumn":"5.67\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"21.22","rise":"11.96%","volumn":"3.40\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"21.40","rise":"12.91%","volumn":"2.21\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"21.61","rise":"14.02%","volumn":"1.98\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"21.25","rise":"12.12%","volumn":"2.41\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"21.14","rise":"11.54%","volumn":"2.04\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"21.07","rise":"11.17%","volumn":"2.16\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"20.86","rise":"10.06%","volumn":"1.48\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"20.64","rise":"8.90%","volumn":"1.64\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.93","rise":"10.43%","volumn":"2.43\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"20.81","rise":"9.80%","volumn":"3.01\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"20.32","rise":"7.21%","volumn":"2.76\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"20.10","rise":"6.05%","volumn":"1.83\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"20.17","rise":"6.42%","volumn":"2.06\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"20.18","rise":"6.48%","volumn":"1.30\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"18.91","rise":"-0.22%","volumn":"9.15\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.50","rise":"-7.66%","volumn":"9.69\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.53","rise":"-7.51%","volumn":"6.10\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.72","rise":"-11.78%","volumn":"5.14\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.65","rise":"-12.15%","volumn":"2.57\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.48","rise":"-13.05%","volumn":"4.53\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.08","rise":"-15.16%","volumn":"3.71\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.30","rise":"-24.55%","volumn":"20.55\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.36","rise":"-29.51%","volumn":"19.91\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"12.73","rise":"-32.83%","volumn":"17.33\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.13","rise":"-30.72%","volumn":"12.27\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.24","rise":"-30.14%","volumn":"8.21\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.35","rise":"-29.56%","volumn":"8.91\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.38","rise":"-29.40%","volumn":"6.37\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"13.23","rise":"-30.19%","volumn":"5.94\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.50","rise":"-28.77%","volumn":"6.48\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.16","rise":"-25.29%","volumn":"8.97\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.12","rise":"-25.50%","volumn":"8.08\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.53","rise":"-23.34%","volumn":"10.49\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.50","rise":"-23.49%","volumn":"7.87\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.38","rise":"-24.13%","volumn":"4.40\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.30","rise":"-24.55%","volumn":"5.85\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.25","rise":"-24.81%","volumn":"7.03\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"14.44","rise":"-23.81%","volumn":"6.13\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.19","rise":"-25.13%","volumn":"4.47\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.16","rise":"-25.29%","volumn":"5.34\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.49","rise":"-23.55%","volumn":"6.85\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.49","rise":"-23.55%","volumn":"4.84\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.14","rise":"-25.39%","volumn":"4.43\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"14.23","rise":"-24.92%","volumn":"3.23\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.04","rise":"-25.92%","volumn":"3.86\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.99","rise":"-26.18%","volumn":"4.26\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"14.13","rise":"-25.45%","volumn":"3.32\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"14.16","rise":"-25.29%","volumn":"3.28\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.91","rise":"-26.61%","volumn":"3.87\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.97","rise":"-26.29%","volumn":"3.05\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.05","rise":"-25.87%","volumn":"4.90\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"13.48","rise":"-28.88%","volumn":"4.99\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"13.46","rise":"-28.98%","volumn":"6.09\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.29","rise":"-29.88%","volumn":"7.42\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.08","rise":"-30.99%","volumn":"4.66\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"13.31","rise":"-29.77%","volumn":"4.17\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"13.12","rise":"-30.77%","volumn":"3.46\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"13.02","rise":"-31.30%","volumn":"3.56\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"13.00","rise":"-31.41%","volumn":"2.64\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.75","rise":"-32.73%","volumn":"4.67\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.49","rise":"-34.10%","volumn":"4.29\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.45","rise":"-34.31%","volumn":"2.81\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.31","rise":"-35.05%","volumn":"2.65\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.34","rise":"-34.89%","volumn":"4.19\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.13","rise":"-36.00%","volumn":"4.38\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"12.20","rise":"-35.63%","volumn":"4.53\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.82","rise":"-37.63%","volumn":"5.57\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.92","rise":"-37.11%","volumn":"4.26\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.04","rise":"-36.47%","volumn":"9.31\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"11.81","rise":"-37.69%","volumn":"11.25\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"12.00","rise":"-36.68%","volumn":"9.30\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"11.59","rise":"-38.85%","volumn":"10.65\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.37","rise":"-40.01%","volumn":"7.98\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.19","rise":"-40.96%","volumn":"5.84\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"10.89","rise":"-42.54%","volumn":"5.84\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.97","rise":"-42.12%","volumn":"6.80\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.88","rise":"-42.59%","volumn":"5.71\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.80","rise":"-43.02%","volumn":"10.19\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.61","rise":"-44.02%","volumn":"8.63\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"10.55","rise":"-44.33%","volumn":"5.86\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.43","rise":"-44.97%","volumn":"6.93\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"10.04","rise":"-47.03%","volumn":"6.46\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.94","rise":"-47.55%","volumn":"11.86\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.81","rise":"-48.24%","volumn":"8.06\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"9.29","rise":"-50.98%","volumn":"8.23\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"9.30","rise":"-50.93%","volumn":"9.10\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"9.39","rise":"-50.46%","volumn":"8.36\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.85","rise":"-48.03%","volumn":"8.11\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.58","rise":"-49.45%","volumn":"7.48\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.30","rise":"-50.93%","volumn":"6.08\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"9.05","rise":"-52.25%","volumn":"6.28\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"8.56","rise":"-54.83%","volumn":"6.92\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"8.45","rise":"-55.42%","volumn":"7.96\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.94","rise":"-58.11%","volumn":"12.09\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"7.03","rise":"-62.91%","volumn":"15.77\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"7.51","rise":"-60.37%","volumn":"14.75\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"7.47","rise":"-60.59%","volumn":"14.58\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.16","rise":"-56.95%","volumn":"15.09\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"8.36","rise":"-55.89%","volumn":"13.52\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"8.32","rise":"-56.10%","volumn":"8.50\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"8.49","rise":"-55.20%","volumn":"9.47\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"8.69","rise":"-54.15%","volumn":"7.18\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"8.93","rise":"-52.88%","volumn":"7.07\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"9.14","rise":"-51.77%","volumn":"8.92\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"9.41","rise":"-50.35%","volumn":"7.17\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"8.63","rise":"-54.47%","volumn":"13.98\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.00","rise":"-52.51%","volumn":"7.91\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"9.18","rise":"-51.56%","volumn":"7.00\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"9.16","rise":"-51.67%","volumn":"6.44\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"8.89","rise":"-53.09%","volumn":"6.20\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"8.85","rise":"-53.30%","volumn":"6.76\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"8.61","rise":"-54.57%","volumn":"7.13\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"8.57","rise":"-54.78%","volumn":"8.16\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"8.81","rise":"-53.52%","volumn":"9.53\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"9.03","rise":"-52.35%","volumn":"9.94\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"9.10","rise":"-51.99%","volumn":"8.27\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"9.00","rise":"-52.51%","volumn":"8.41\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"9.25","rise":"-51.19%","volumn":"11.66\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"9.39","rise":"-50.46%","volumn":"12.92\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"9.23","rise":"-51.30%","volumn":"10.03\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"9.53","rise":"-49.72%","volumn":"12.87\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"10.20","rise":"-46.18%","volumn":"31.00\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.24","rise":"-40.69%","volumn":"60.37\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"12.49","rise":"-34.10%","volumn":"67.87\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"12.46","rise":"-34.26%","volumn":"70.51\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.94","rise":"-42.28%","volumn":"52.05\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"12.50","rise":"-34.05%","volumn":"66.23\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"12.55","rise":"-33.78%","volumn":"72.94\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.88","rise":"-26.76%","volumn":"68.20\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.17","rise":"-30.51%","volumn":"73.65\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.97","rise":"-26.29%","volumn":"70.57\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.10","rise":"-30.88%","volumn":"53.63\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"12.20","rise":"-35.63%","volumn":"48.28\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"12.55","rise":"-33.78%","volumn":"47.36\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.06","rise":"-31.09%","volumn":"45.66\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"12.12","rise":"-36.05%","volumn":"37.36\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.70","rise":"-43.54%","volumn":"41.23\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.42","rise":"-50.30%","volumn":"39.67\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"11.22","rise":"-40.80%","volumn":"46.11\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"11.24","rise":"-40.69%","volumn":"46.03\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"12.28","rise":"-35.21%","volumn":"56.18\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"11.55","rise":"-39.06%","volumn":"38.89\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.44","rise":"-44.92%","volumn":"46.98\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.61","rise":"-44.02%","volumn":"36.17\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.34","rise":"-45.44%","volumn":"36.67\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.19","rise":"-46.23%","volumn":"33.98\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.37","rise":"-45.28%","volumn":"28.14\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"9.53","rise":"-49.72%","volumn":"38.33\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.22","rise":"-46.08%","volumn":"33.88\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.59","rise":"-44.12%","volumn":"34.18\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.85","rise":"-42.75%","volumn":"46.20\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.75","rise":"-43.28%","volumn":"26.34\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.22","rise":"-46.08%","volumn":"26.03\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"9.71","rise":"-48.77%","volumn":"19.71\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"9.76","rise":"-48.50%","volumn":"13.54\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"9.57","rise":"-49.51%","volumn":"13.28\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"9.77","rise":"-48.45%","volumn":"14.50\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"9.92","rise":"-47.66%","volumn":"18.72\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"9.71","rise":"-48.77%","volumn":"16.96\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"9.15","rise":"-51.72%","volumn":"26.34\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"9.04","rise":"-52.30%","volumn":"15.88\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.79","rise":"-53.62%","volumn":"16.75\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.49","rise":"-55.20%","volumn":"13.96\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.48","rise":"-55.26%","volumn":"15.02\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.55","rise":"-54.89%","volumn":"13.96\u4e07","time":"05\/28"}]}}}

8.55
0.00%
8.50
-0.64%
8.44
-1.29%
8.38
-1.93%
8.33
-2.57%

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

9.21
0.44%
8.96
-2.34%
8.70
-5.13%
8.45
-7.91%
8.19
-10.69%

05/22
05/23
05/24
05/27
05/28

10.85
6.48%
10.26
0.66%
9.66
-5.15%
9.07
-10.97%
8.48
-16.78%

2024/04/26
2024/05/28

24.30
28.21%
19.98
5.43%
15.66
-17.35%
11.35
-40.13%
7.03
-62.91%

2023/05/31
2024/05/28

资讯
公告
股圈

- 5月29日晚间利好消息一览（名单）
  7小时前
- 谱尼测试融资融券数据-05月28日
  16小时前
查看更多资讯

查看谱尼测试更多内容

数据由九方智投提供

PONY谱尼测试专业第三方检测机构,检测行业领跑者

PONY谱尼测试集团提供综合性检测,计量校准,验货,评价,审厂等专业化一站式技术解决方案。由近30个大型实验基地及150多个专业实验室组成的服务网络遍布全国。咨询...

ponytestqd.com

PONY谱尼测试专业第三方检测机构,检测行业领跑者

PONY谱尼测试集团是拥有30多个大型实验基地、150多个专业实验室组成的网络遍布全国的大型综合性检验认证集团。提供综合性检测、计量校准、验货审厂、认证评价于...

ponytest.com

谱尼测试公司

以下城市有相关地点，请选择：

青岛市(2) 天津市(4) 郑州市(1) 广州市(1) 乌鲁木齐市(1) 苏州市(1)

为你推荐

谱尼测试集团上海有限公司

简介:谱尼测试集团上海有限公司,成立于2006-03-14,法定代表人为张英杰,注册地位于上海市松江区施园路288号1幢4层A区,经营范围包括许可项目:道路货物运输(不含危险货物...

天眼查

上海谱尼测试技术有限公司

简介：PONY谱尼测试是服务网络遍及全国的大型综合性检测机构，检测报告得到美国、英国、德国等70多个国家及地区...

360百科

谱尼测试技术有限公司怎么样?|面试经验|工资待遇职朋职业圈

谱尼测试技术有限公司第一手面试经验,工资待遇,了解谱尼测试技术有限公司内部资料从职朋职业圈开始。职朋职业圈,专业职业分享交流平台,助你...

职业圈 2017年9月22日

青岛谱尼测试有限公司

天眼查为您提供青岛谱尼测试有限公司的企业信息查询服务,查询青岛谱尼测试有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风险、公司发展状况、...

天眼查 2023年10月8日

谱尼测试技术有限公司工资待遇(共148条) 职朋职业圈

职朋职业圈独有的谱尼测试技术有限公司工资待遇,共有148人分享了谱尼测试技术有限公司工资待遇,是否加班,是否准时下班,是否有五险一金等,马上进入和大家一起交流了解谱...

职业圈 5月20日

谱尼测试(SZ300887)股票股价股价行情财报数据报告

谱尼测试集团股份有限公司的主营业务是生命科学与健康环保、汽车及其他消费品、安全保障、电子电器检测、计量校准服务。公司已掌握众多领域成熟的检验检测技术,构建...

雪球

没有更多结果了~

意见反馈
页面反馈