北京文化_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐北京历史文化介绍省广集团故宫简介影视文化传媒公司北京美食北京文化股票股吧北京景点传媒影视北京文化介绍北京影视传媒公司

北京文化[000802]

-0.01（-0.17%）

2024-04-24 15:00:00已收盘（北京时间）

今开
5.70
最高
5.78
市盈率

昨收
5.75
最低
5.58
总市值
41.09亿

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":["5.78","5.74","5.69","5.64","5.60"]},"cyrate":{"o":["0.52%","-0.26%","-1.04%","-1.83%","-2.61%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"2106.00","time":"09:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.65","rise":"-1.74%","volumn":"5178.00","time":"09:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.60","rise":"-2.61%","volumn":"1.07\u4e07","time":"09:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.64","rise":"-1.91%","volumn":"1.24\u4e07","time":"09:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.63","rise":"-2.09%","volumn":"1.39\u4e07","time":"09:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.62","rise":"-2.26%","volumn":"1.73\u4e07","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.64","rise":"-1.91%","volumn":"1.91\u4e07","time":"09:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"1.99\u4e07","time":"09:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.64","rise":"-1.91%","volumn":"2.05\u4e07","time":"09:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.62","rise":"-2.26%","volumn":"2.20\u4e07","time":"09:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.60","rise":"-2.61%","volumn":"2.36\u4e07","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.62","rise":"-2.26%","volumn":"2.41\u4e07","time":"09:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.64","rise":"-1.91%","volumn":"2.47\u4e07","time":"09:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.66","rise":"-1.57%","volumn":"2.49\u4e07","time":"09:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.65","rise":"-1.74%","volumn":"2.52\u4e07","time":"09:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.65","rise":"-1.74%","volumn":"2.53\u4e07","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"2.60\u4e07","time":"09:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"2.62\u4e07","time":"09:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"2.71\u4e07","time":"09:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.68","rise":"-1.22%","volumn":"2.72\u4e07","time":"09:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"2.75\u4e07","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.68","rise":"-1.22%","volumn":"2.76\u4e07","time":"09:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.64","rise":"-1.91%","volumn":"2.84\u4e07","time":"09:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"2.91\u4e07","time":"09:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.66","rise":"-1.57%","volumn":"2.94\u4e07","time":"09:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"2.98\u4e07","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"3.03\u4e07","time":"09:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.66","rise":"-1.57%","volumn":"3.05\u4e07","time":"09:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"3.08\u4e07","time":"09:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"3.10\u4e07","time":"09:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.68","rise":"-1.22%","volumn":"3.16\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"3.16\u4e07","time":"10:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"3.21\u4e07","time":"10:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"3.24\u4e07","time":"10:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"3.25\u4e07","time":"10:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.67","rise":"-1.39%","volumn":"3.29\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"3.30\u4e07","time":"10:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.32\u4e07","time":"10:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.33\u4e07","time":"10:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.38\u4e07","time":"10:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"3.43\u4e07","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"3.46\u4e07","time":"10:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.49\u4e07","time":"10:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.50\u4e07","time":"10:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.51\u4e07","time":"10:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"3.55\u4e07","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.58\u4e07","time":"10:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"3.59\u4e07","time":"10:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"3.60\u4e07","time":"10:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"3.63\u4e07","time":"10:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"3.64\u4e07","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"3.67\u4e07","time":"10:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.68","rise":"-1.22%","volumn":"3.69\u4e07","time":"10:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"3.71\u4e07","time":"10:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.73\u4e07","time":"10:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"3.73\u4e07","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.74\u4e07","time":"10:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.74\u4e07","time":"10:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.74\u4e07","time":"10:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.80\u4e07","time":"10:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"3.80\u4e07","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.81\u4e07","time":"10:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.84\u4e07","time":"10:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.86\u4e07","time":"10:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.87\u4e07","time":"10:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.88\u4e07","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.90\u4e07","time":"10:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.91\u4e07","time":"10:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.91\u4e07","time":"10:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.92\u4e07","time":"10:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.92\u4e07","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.93\u4e07","time":"10:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.93\u4e07","time":"10:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.94\u4e07","time":"10:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.95\u4e07","time":"10:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"3.95\u4e07","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"3.97\u4e07","time":"10:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.00\u4e07","time":"10:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.01\u4e07","time":"10:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.01\u4e07","time":"10:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.01\u4e07","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.03\u4e07","time":"10:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.03\u4e07","time":"10:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.03\u4e07","time":"10:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.05\u4e07","time":"10:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.07\u4e07","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"4.08\u4e07","time":"10:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"4.09\u4e07","time":"10:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.09\u4e07","time":"10:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"4.11\u4e07","time":"10:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.12\u4e07","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.13\u4e07","time":"11:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.13\u4e07","time":"11:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.15\u4e07","time":"11:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"4.15\u4e07","time":"11:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.18\u4e07","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.18\u4e07","time":"11:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"4.18\u4e07","time":"11:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"4.24\u4e07","time":"11:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"4.29\u4e07","time":"11:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"4.30\u4e07","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"4.30\u4e07","time":"11:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"4.35\u4e07","time":"11:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.78","rise":"0.52%","volumn":"4.39\u4e07","time":"11:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"4.45\u4e07","time":"11:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"4.45\u4e07","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"4.47\u4e07","time":"11:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"4.48\u4e07","time":"11:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"4.50\u4e07","time":"11:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"4.51\u4e07","time":"11:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"4.52\u4e07","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"4.53\u4e07","time":"11:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.54\u4e07","time":"11:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.55\u4e07","time":"11:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.55\u4e07","time":"11:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.56\u4e07","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"4.56\u4e07","time":"11:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.57\u4e07","time":"11:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.57\u4e07","time":"11:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.58\u4e07","time":"11:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.59\u4e07","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.64\u4e07","time":"13:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.64\u4e07","time":"13:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.65\u4e07","time":"13:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.66\u4e07","time":"13:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"4.67\u4e07","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.69","rise":"-1.04%","volumn":"4.68\u4e07","time":"13:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.70\u4e07","time":"13:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.70\u4e07","time":"13:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.71\u4e07","time":"13:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.71\u4e07","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.72\u4e07","time":"13:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.73\u4e07","time":"13:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.73\u4e07","time":"13:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.73\u4e07","time":"13:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.74\u4e07","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.75\u4e07","time":"13:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.75\u4e07","time":"13:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.70","rise":"-0.87%","volumn":"4.76\u4e07","time":"13:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.82\u4e07","time":"13:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.83\u4e07","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.84\u4e07","time":"13:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.84\u4e07","time":"13:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.95\u4e07","time":"13:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"4.96\u4e07","time":"13:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"4.99\u4e07","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.00\u4e07","time":"13:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.00\u4e07","time":"13:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.02\u4e07","time":"13:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.03\u4e07","time":"13:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.04\u4e07","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.05\u4e07","time":"13:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.07\u4e07","time":"13:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.08\u4e07","time":"13:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"5.10\u4e07","time":"13:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"5.10\u4e07","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"5.10\u4e07","time":"13:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"5.10\u4e07","time":"13:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.12\u4e07","time":"13:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.14\u4e07","time":"13:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.15\u4e07","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.16\u4e07","time":"13:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.25\u4e07","time":"13:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.25\u4e07","time":"13:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"5.27\u4e07","time":"13:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.29\u4e07","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.30\u4e07","time":"13:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.30\u4e07","time":"13:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.31\u4e07","time":"13:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"5.31\u4e07","time":"13:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"5.33\u4e07","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"5.33\u4e07","time":"13:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.34\u4e07","time":"13:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"5.35\u4e07","time":"13:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.36\u4e07","time":"13:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.36\u4e07","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.38\u4e07","time":"13:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"5.38\u4e07","time":"13:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"5.40\u4e07","time":"13:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.40\u4e07","time":"13:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.44\u4e07","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"5.45\u4e07","time":"14:01"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"5.46\u4e07","time":"14:02"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"5.47\u4e07","time":"14:03"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.48\u4e07","time":"14:04"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.49\u4e07","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.50\u4e07","time":"14:06"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.53\u4e07","time":"14:07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.54\u4e07","time":"14:08"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.55\u4e07","time":"14:09"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.55\u4e07","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.58\u4e07","time":"14:11"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.59\u4e07","time":"14:12"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.59\u4e07","time":"14:13"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.60\u4e07","time":"14:14"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.62\u4e07","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.63\u4e07","time":"14:16"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.63\u4e07","time":"14:17"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.64\u4e07","time":"14:18"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.70\u4e07","time":"14:19"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.74\u4e07","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.74\u4e07","time":"14:21"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.75\u4e07","time":"14:22"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.76\u4e07","time":"14:23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.76\u4e07","time":"14:24"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.83\u4e07","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.83\u4e07","time":"14:26"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.89\u4e07","time":"14:27"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.89\u4e07","time":"14:28"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.89\u4e07","time":"14:29"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.90\u4e07","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.92\u4e07","time":"14:31"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.92\u4e07","time":"14:32"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.93\u4e07","time":"14:33"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.93\u4e07","time":"14:34"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.71","rise":"-0.70%","volumn":"5.96\u4e07","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.97\u4e07","time":"14:36"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-0.52%","volumn":"5.98\u4e07","time":"14:37"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"5.98\u4e07","time":"14:38"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.02\u4e07","time":"14:39"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"6.12\u4e07","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.77","rise":"0.35%","volumn":"6.15\u4e07","time":"14:41"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.76","rise":"0.17%","volumn":"6.16\u4e07","time":"14:42"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.75","rise":"0.00%","volumn":"6.22\u4e07","time":"14:43"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.24\u4e07","time":"14:44"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"6.26\u4e07","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"6.29\u4e07","time":"14:46"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.31\u4e07","time":"14:47"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.31\u4e07","time":"14:48"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.42\u4e07","time":"14:49"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.43\u4e07","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.45\u4e07","time":"14:51"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"6.50\u4e07","time":"14:52"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"6.51\u4e07","time":"14:53"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.55\u4e07","time":"14:54"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.58\u4e07","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.62\u4e07","time":"14:56"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"6.72\u4e07","time":"14:57"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"6.72\u4e07","time":"14:58"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.73","rise":"-0.35%","volumn":"6.72\u4e07","time":"14:59"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.74","rise":"-0.17%","volumn":"6.81\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/17","04\/18","04\/19","04\/22","04\/23"]},"cy":{"o":["6.03","5.86","5.70","5.53","5.36"]},"cyrate":{"o":["10.24%","7.18%","4.11%","1.05%","-2.01%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.47","rise":"0","volumn":"7224.00","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.47","rise":"0.00%","volumn":"2986.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.56","rise":"1.65%","volumn":"7602.00","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.55","rise":"1.46%","volumn":"2521.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.55","rise":"1.46%","volumn":"3991.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.58","rise":"2.01%","volumn":"3538.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.58","rise":"2.01%","volumn":"3764.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"1148.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"1002.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"828.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"1239.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.58","rise":"2.01%","volumn":"364.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.58","rise":"2.01%","volumn":"764.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.58","rise":"2.01%","volumn":"1076.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"461.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.58","rise":"2.01%","volumn":"621.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"500.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.56","rise":"1.65%","volumn":"723.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"161.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.56","rise":"1.65%","volumn":"369.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.56","rise":"1.65%","volumn":"680.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.56","rise":"1.65%","volumn":"723.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.56","rise":"1.65%","volumn":"173.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.56","rise":"1.65%","volumn":"276.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.55","rise":"1.46%","volumn":"1842.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.53","rise":"1.10%","volumn":"712.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.52","rise":"0.91%","volumn":"1219.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.49","rise":"0.37%","volumn":"2600.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.50","rise":"0.55%","volumn":"708.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.51","rise":"0.73%","volumn":"465.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.52","rise":"0.91%","volumn":"1457.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.53","rise":"1.10%","volumn":"858.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.55","rise":"1.46%","volumn":"803.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.55","rise":"1.46%","volumn":"838.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.56","rise":"1.65%","volumn":"800.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.55","rise":"1.46%","volumn":"866.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.59","rise":"2.19%","volumn":"5388.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"1097.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"582.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"673.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.59","rise":"2.19%","volumn":"1288.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.58","rise":"2.01%","volumn":"296.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"762.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.58","rise":"2.01%","volumn":"1357.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.57","rise":"1.83%","volumn":"3608.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.54","rise":"1.28%","volumn":"4300.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.53","rise":"1.10%","volumn":"7121.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.54","rise":"1.28%","volumn":"3812.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.44","rise":"-0.55%","volumn":"1.46\u4e07","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"-1.46%","volumn":"7969.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.41","rise":"-1.10%","volumn":"4081.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.37","rise":"-1.83%","volumn":"4512.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"-2.01%","volumn":"6316.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"-2.01%","volumn":"2844.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"-1.46%","volumn":"2241.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.38","rise":"-1.65%","volumn":"853.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"-1.46%","volumn":"2569.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"-1.46%","volumn":"2675.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.38","rise":"-1.65%","volumn":"1025.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.38","rise":"-1.65%","volumn":"728.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.40","rise":"-1.28%","volumn":"1253.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.41","rise":"-1.10%","volumn":"1255.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.38","rise":"-1.65%","volumn":"1201.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.40","rise":"-1.28%","volumn":"1294.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.41","rise":"-1.10%","volumn":"1647.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.41","rise":"-1.10%","volumn":"806.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.42","rise":"-0.91%","volumn":"1716.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.42","rise":"-0.91%","volumn":"1265.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.42","rise":"-0.91%","volumn":"1041.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.42","rise":"-0.91%","volumn":"655.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.43","rise":"-0.73%","volumn":"904.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.46","rise":"-0.18%","volumn":"1510.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.46","rise":"-0.18%","volumn":"2339.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.53","rise":"1.10%","volumn":"2520.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.51","rise":"0.73%","volumn":"2468.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.52","rise":"0.91%","volumn":"1344.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.55","rise":"1.46%","volumn":"2172.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.53","rise":"1.10%","volumn":"1809.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.60","rise":"2.38%","volumn":"4353.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.55","rise":"1.46%","volumn":"3350.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.57","rise":"1.83%","volumn":"1613.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.58","rise":"2.01%","volumn":"844.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.60","rise":"2.38%","volumn":"3923.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.60","rise":"2.38%","volumn":"3519.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.60","rise":"2.38%","volumn":"2402.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.60","rise":"2.38%","volumn":"1545.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.63","rise":"2.93%","volumn":"2857.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.64","rise":"3.11%","volumn":"1582.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.70","rise":"4.20%","volumn":"5812.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.72","rise":"4.57%","volumn":"5960.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.71","rise":"4.39%","volumn":"3680.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.71","rise":"4.39%","volumn":"2846.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.70","rise":"4.20%","volumn":"2142.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.71","rise":"4.39%","volumn":"2509.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.70","rise":"4.20%","volumn":"1902.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.69","rise":"4.02%","volumn":"1820.00","time":"15:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.62","rise":"2.74%","volumn":"4953.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.68","rise":"3.84%","volumn":"3541.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.68","rise":"3.84%","volumn":"2424.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.68","rise":"3.84%","volumn":"1655.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.72","rise":"4.57%","volumn":"2847.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.68","rise":"3.84%","volumn":"2257.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.68","rise":"3.84%","volumn":"1740.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.67","rise":"3.66%","volumn":"1051.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.64","rise":"3.11%","volumn":"1051.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.65","rise":"3.29%","volumn":"1063.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.66","rise":"3.47%","volumn":"1147.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.65","rise":"3.29%","volumn":"780.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.66","rise":"3.47%","volumn":"1006.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.71","rise":"4.39%","volumn":"3152.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.72","rise":"4.57%","volumn":"1665.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.69","rise":"4.02%","volumn":"2296.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.69","rise":"4.02%","volumn":"1824.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.68","rise":"3.84%","volumn":"1248.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.67","rise":"3.66%","volumn":"1149.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.67","rise":"3.66%","volumn":"464.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.66","rise":"3.47%","volumn":"411.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.66","rise":"3.47%","volumn":"958.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.68","rise":"3.84%","volumn":"260.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.67","rise":"3.66%","volumn":"778.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.67","rise":"3.66%","volumn":"533.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.66","rise":"3.47%","volumn":"590.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.67","rise":"3.66%","volumn":"961.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.67","rise":"3.66%","volumn":"325.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.67","rise":"3.66%","volumn":"880.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.66","rise":"3.47%","volumn":"338.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.64","rise":"3.11%","volumn":"2711.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.65","rise":"3.29%","volumn":"1479.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.64","rise":"3.11%","volumn":"718.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.64","rise":"3.11%","volumn":"521.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.65","rise":"3.29%","volumn":"360.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.64","rise":"3.11%","volumn":"453.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.65","rise":"3.29%","volumn":"480.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.64","rise":"3.11%","volumn":"392.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.64","rise":"3.11%","volumn":"659.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.65","rise":"3.29%","volumn":"564.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.77","rise":"5.48%","volumn":"1.12\u4e07","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.75","rise":"5.12%","volumn":"6614.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.72","rise":"4.57%","volumn":"1425.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.73","rise":"4.75%","volumn":"1485.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.76","rise":"5.30%","volumn":"2280.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.74","rise":"4.94%","volumn":"1374.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.75","rise":"5.12%","volumn":"2843.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.76","rise":"5.30%","volumn":"3052.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.64","rise":"3.11%","volumn":"7937.00","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.68","rise":"3.84%","volumn":"4388.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"1920.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.74","rise":"4.94%","volumn":"4164.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.71","rise":"4.39%","volumn":"2504.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.74","rise":"4.94%","volumn":"1662.00","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.74","rise":"4.94%","volumn":"959.00","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.74","rise":"4.94%","volumn":"997.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"936.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.74","rise":"4.94%","volumn":"692.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.75","rise":"5.12%","volumn":"861.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.75","rise":"5.12%","volumn":"696.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"429.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"450.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"208.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.74","rise":"4.94%","volumn":"1120.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"430.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.74","rise":"4.94%","volumn":"301.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"344.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"254.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.74","rise":"4.94%","volumn":"560.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"204.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"389.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.71","rise":"4.39%","volumn":"699.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.71","rise":"4.39%","volumn":"1023.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"507.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.71","rise":"4.39%","volumn":"285.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"309.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"135.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"154.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"562.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"49.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.72","rise":"4.57%","volumn":"328.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.73","rise":"4.75%","volumn":"350.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.78","rise":"5.67%","volumn":"3759.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.77","rise":"5.48%","volumn":"1230.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.79","rise":"5.85%","volumn":"815.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.75","rise":"5.12%","volumn":"1339.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.76","rise":"5.30%","volumn":"560.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.76","rise":"5.30%","volumn":"1950.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.76","rise":"5.30%","volumn":"597.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.75","rise":"5.12%","volumn":"904.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.78","rise":"5.67%","volumn":"2353.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.77","rise":"5.48%","volumn":"1103.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.77","rise":"5.48%","volumn":"1011.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.76","rise":"5.30%","volumn":"1998.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.81","rise":"6.22%","volumn":"5278.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.83","rise":"6.58%","volumn":"7224.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.82","rise":"6.40%","volumn":"7553.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.82","rise":"6.40%","volumn":"4905.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.82","rise":"6.40%","volumn":"2198.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.83","rise":"6.58%","volumn":"2664.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.84","rise":"6.76%","volumn":"784.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.86","rise":"7.13%","volumn":"1758.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.86","rise":"7.13%","volumn":"1142.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.86","rise":"7.13%","volumn":"1678.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.85","rise":"6.95%","volumn":"706.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.85","rise":"6.95%","volumn":"1364.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.88","rise":"7.50%","volumn":"2783.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.93","rise":"8.41%","volumn":"4942.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.93","rise":"8.41%","volumn":"6126.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"6.02","rise":"10.05%","volumn":"1.02\u4e07","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"6.03","rise":"10.24%","volumn":"1.34\u4e07","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.98","rise":"9.32%","volumn":"4332.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.94","rise":"8.59%","volumn":"3137.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.93","rise":"8.41%","volumn":"3209.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.93","rise":"8.41%","volumn":"1013.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.92","rise":"8.23%","volumn":"3155.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.92","rise":"8.23%","volumn":"1757.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.91","rise":"8.04%","volumn":"1762.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.89","rise":"7.68%","volumn":"2670.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.88","rise":"7.50%","volumn":"2720.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.89","rise":"7.68%","volumn":"1132.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.85","rise":"6.95%","volumn":"1739.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.86","rise":"7.13%","volumn":"674.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.85","rise":"6.95%","volumn":"2208.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.85","rise":"6.95%","volumn":"914.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.84","rise":"6.76%","volumn":"1050.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.85","rise":"6.95%","volumn":"599.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.89","rise":"7.68%","volumn":"419.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.88","rise":"7.50%","volumn":"529.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.86","rise":"7.13%","volumn":"964.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.84","rise":"6.76%","volumn":"1756.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.84","rise":"6.76%","volumn":"1158.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.85","rise":"6.95%","volumn":"472.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.85","rise":"6.95%","volumn":"728.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.82","rise":"6.40%","volumn":"2256.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.82","rise":"6.40%","volumn":"997.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.78","rise":"5.67%","volumn":"2439.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.78","rise":"5.67%","volumn":"1762.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.78","rise":"5.67%","volumn":"871.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.79","rise":"5.85%","volumn":"828.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.76","rise":"5.30%","volumn":"2542.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.78","rise":"5.67%","volumn":"2642.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.76","rise":"5.30%","volumn":"2041.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.75","rise":"5.12%","volumn":"2728.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/25","2024\/04\/23"]},"cy":{"o":["6.41","6.13","5.86","5.58","5.30"]},"cyrate":{"o":["-2.81%","-6.44%","-10.06%","-13.69%","-17.32%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"6.41","rise":"0","volumn":"21.51\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"6.23","rise":"-2.81%","volumn":"17.69\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"6.04","rise":"-5.77%","volumn":"11.81\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"6.11","rise":"-4.68%","volumn":"9.52\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"6.07","rise":"-5.30%","volumn":"8.84\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"6.17","rise":"-3.74%","volumn":"7.34\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"6.07","rise":"-5.30%","volumn":"7.07\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"6.04","rise":"-5.77%","volumn":"7.43\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.87","rise":"-8.42%","volumn":"7.24\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"6.03","rise":"-5.93%","volumn":"5.43\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.92","rise":"-7.64%","volumn":"6.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.96","rise":"-7.02%","volumn":"6.05\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.86","rise":"-8.58%","volumn":"5.90\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.60","rise":"-12.64%","volumn":"10.28\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.30","rise":"-17.32%","volumn":"11.06\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.54","rise":"-13.57%","volumn":"8.62\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.69","rise":"-11.23%","volumn":"13.03\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.76","rise":"-10.14%","volumn":"8.19\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.83","rise":"-9.05%","volumn":"6.69\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.75","rise":"-10.30%","volumn":"11.94\u4e07","time":"04\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/26","2024\/04\/23"]},"cy":{"o":["9.14","8.14","7.13","6.12","5.12"]},"cyrate":{"o":["64.68%","46.58%","28.47%","10.36%","-7.75%"]},"p":[{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"5.55","rise":"0","volumn":"36.68\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"5.71","rise":"2.88%","volumn":"45.01\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"5.99","rise":"7.93%","volumn":"41.17\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"6.11","rise":"10.09%","volumn":"37.07\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"5.98","rise":"7.75%","volumn":"26.42\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"6.11","rise":"10.09%","volumn":"25.39\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"6.15","rise":"10.81%","volumn":"29.02\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"6.10","rise":"9.91%","volumn":"23.99\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"6.59","rise":"18.74%","volumn":"57.39\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"6.14","rise":"10.63%","volumn":"39.30\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"5.97","rise":"7.57%","volumn":"24.15\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"5.78","rise":"4.14%","volumn":"18.19\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"6.00","rise":"8.11%","volumn":"23.96\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"6.12","rise":"10.27%","volumn":"21.33\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"5.99","rise":"7.93%","volumn":"12.72\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"5.99","rise":"7.93%","volumn":"12.22\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"5.83","rise":"5.05%","volumn":"19.63\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"6.12","rise":"10.27%","volumn":"22.05\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"5.81","rise":"4.68%","volumn":"23.86\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"5.86","rise":"5.59%","volumn":"11.36\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"6.26","rise":"12.79%","volumn":"47.67\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"6.28","rise":"13.15%","volumn":"27.23\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"6.28","rise":"13.15%","volumn":"23.32\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"6.31","rise":"13.69%","volumn":"22.14\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"6.86","rise":"23.60%","volumn":"70.74\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"7.55","rise":"36.04%","volumn":"55.35\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"8.31","rise":"49.73%","volumn":"92.90\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"9.14","rise":"64.68%","volumn":"65.56\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"9.06","rise":"63.24%","volumn":"204.07\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"8.24","rise":"48.47%","volumn":"150.40\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"7.83","rise":"41.08%","volumn":"105.83\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"7.88","rise":"41.98%","volumn":"83.27\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"7.67","rise":"38.20%","volumn":"74.45\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"7.66","rise":"38.02%","volumn":"45.72\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"7.72","rise":"39.10%","volumn":"44.75\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"7.80","rise":"40.54%","volumn":"59.62\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"8.11","rise":"46.13%","volumn":"84.92\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"7.35","rise":"32.43%","volumn":"65.64\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"7.42","rise":"33.69%","volumn":"37.81\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"7.56","rise":"36.22%","volumn":"34.77\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"7.49","rise":"34.95%","volumn":"37.65\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"7.89","rise":"42.16%","volumn":"59.42\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"8.38","rise":"50.99%","volumn":"76.86\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"8.14","rise":"46.67%","volumn":"72.21\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"8.15","rise":"46.85%","volumn":"40.96\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"7.84","rise":"41.26%","volumn":"47.22\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"7.77","rise":"40.00%","volumn":"30.34\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"7.81","rise":"40.72%","volumn":"30.98\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"8.40","rise":"51.35%","volumn":"64.07\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"8.66","rise":"56.04%","volumn":"91.74\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"8.42","rise":"51.71%","volumn":"56.63\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"8.57","rise":"54.41%","volumn":"68.06\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"8.49","rise":"52.97%","volumn":"46.42\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"8.87","rise":"59.82%","volumn":"81.08\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"8.30","rise":"49.55%","volumn":"53.96\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"8.46","rise":"52.43%","volumn":"44.43\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"8.40","rise":"51.35%","volumn":"66.12\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"7.56","rise":"36.22%","volumn":"85.43\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"8.32","rise":"49.91%","volumn":"59.38\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"8.56","rise":"54.23%","volumn":"112.06\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"8.09","rise":"45.77%","volumn":"66.78\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"7.62","rise":"37.30%","volumn":"64.59\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"7.79","rise":"40.36%","volumn":"46.79\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"7.81","rise":"40.72%","volumn":"55.89\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"7.48","rise":"34.77%","volumn":"46.50\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"7.18","rise":"29.37%","volumn":"43.58\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"7.10","rise":"27.93%","volumn":"22.16\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"7.16","rise":"29.01%","volumn":"26.97\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"7.46","rise":"34.41%","volumn":"47.05\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"7.26","rise":"30.81%","volumn":"33.83\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"6.88","rise":"23.96%","volumn":"38.10\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"6.88","rise":"23.96%","volumn":"15.30\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"6.76","rise":"21.80%","volumn":"17.27\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"6.87","rise":"23.78%","volumn":"16.42\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"6.70","rise":"20.72%","volumn":"16.95\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"6.60","rise":"18.92%","volumn":"16.95\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"6.67","rise":"20.18%","volumn":"13.87\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"6.50","rise":"17.12%","volumn":"15.49\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"6.52","rise":"17.48%","volumn":"15.49\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"6.64","rise":"19.64%","volumn":"17.96\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"6.50","rise":"17.12%","volumn":"12.91\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"6.68","rise":"20.36%","volumn":"26.39\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"6.44","rise":"16.04%","volumn":"23.54\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"6.46","rise":"16.40%","volumn":"19.77\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"6.75","rise":"21.62%","volumn":"32.44\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"6.71","rise":"20.90%","volumn":"22.40\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"6.54","rise":"17.84%","volumn":"13.37\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"6.53","rise":"17.66%","volumn":"11.01\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"6.60","rise":"18.92%","volumn":"12.42\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"6.44","rise":"16.04%","volumn":"16.15\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"6.33","rise":"14.05%","volumn":"14.33\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"6.22","rise":"12.07%","volumn":"13.20\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"6.23","rise":"12.25%","volumn":"11.09\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"6.33","rise":"14.05%","volumn":"12.64\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"6.29","rise":"13.33%","volumn":"7.30\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"6.23","rise":"12.25%","volumn":"10.95\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"6.16","rise":"10.99%","volumn":"10.36\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"6.22","rise":"12.07%","volumn":"10.32\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"6.34","rise":"14.23%","volumn":"16.72\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"6.15","rise":"10.81%","volumn":"14.91\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"6.09","rise":"9.73%","volumn":"8.98\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"6.05","rise":"9.01%","volumn":"6.93\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"6.24","rise":"12.43%","volumn":"16.91\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"6.13","rise":"10.45%","volumn":"12.96\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"6.16","rise":"10.99%","volumn":"9.61\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"6.10","rise":"9.91%","volumn":"11.00\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"6.17","rise":"11.17%","volumn":"9.15\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"5.85","rise":"5.41%","volumn":"20.10\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"5.86","rise":"5.59%","volumn":"11.61\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"5.88","rise":"5.95%","volumn":"11.16\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"5.82","rise":"4.86%","volumn":"9.82\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"5.76","rise":"3.78%","volumn":"7.78\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"5.72","rise":"3.06%","volumn":"9.65\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"5.72","rise":"3.06%","volumn":"7.34\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"5.68","rise":"2.34%","volumn":"8.66\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"5.66","rise":"1.98%","volumn":"9.95\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"5.64","rise":"1.62%","volumn":"10.36\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"5.55","rise":"0.00%","volumn":"9.72\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"5.67","rise":"2.16%","volumn":"10.36\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"5.79","rise":"4.32%","volumn":"10.46\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"5.73","rise":"3.24%","volumn":"10.90\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"5.67","rise":"2.16%","volumn":"21.82\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"5.82","rise":"4.86%","volumn":"14.49\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"5.91","rise":"6.49%","volumn":"14.21\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"6.00","rise":"8.11%","volumn":"16.15\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"6.07","rise":"9.37%","volumn":"15.50\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"6.03","rise":"8.65%","volumn":"10.92\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"6.22","rise":"12.07%","volumn":"13.91\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"6.20","rise":"11.71%","volumn":"12.23\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"6.82","rise":"22.88%","volumn":"42.08\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"6.46","rise":"16.40%","volumn":"66.47\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"6.31","rise":"13.69%","volumn":"31.04\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"6.29","rise":"13.33%","volumn":"28.93\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"6.26","rise":"12.79%","volumn":"19.77\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"6.19","rise":"11.53%","volumn":"18.40\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"6.26","rise":"12.79%","volumn":"24.83\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"6.28","rise":"13.15%","volumn":"17.76\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"6.34","rise":"14.23%","volumn":"16.05\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"6.37","rise":"14.77%","volumn":"22.43\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"6.41","rise":"15.50%","volumn":"22.17\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"6.34","rise":"14.23%","volumn":"13.13\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"6.34","rise":"14.23%","volumn":"13.69\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"6.26","rise":"12.79%","volumn":"11.90\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"6.30","rise":"13.51%","volumn":"9.43\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"6.25","rise":"12.61%","volumn":"11.76\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"6.27","rise":"12.97%","volumn":"7.43\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"6.48","rise":"16.76%","volumn":"19.02\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"6.56","rise":"18.20%","volumn":"16.18\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"6.53","rise":"17.66%","volumn":"16.19\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"7.18","rise":"29.37%","volumn":"73.87\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"7.90","rise":"42.34%","volumn":"48.77\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"7.37","rise":"32.79%","volumn":"140.91\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"7.69","rise":"38.56%","volumn":"98.02\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"7.76","rise":"39.82%","volumn":"88.13\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"7.40","rise":"33.33%","volumn":"63.73\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"7.10","rise":"27.93%","volumn":"61.38\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"7.19","rise":"29.55%","volumn":"48.31\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"7.01","rise":"26.31%","volumn":"31.19\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"7.22","rise":"30.09%","volumn":"45.80\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"7.02","rise":"26.49%","volumn":"40.93\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"7.05","rise":"27.03%","volumn":"29.03\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"6.80","rise":"22.52%","volumn":"38.01\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"6.80","rise":"22.52%","volumn":"21.46\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"6.87","rise":"23.78%","volumn":"17.26\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"7.11","rise":"28.11%","volumn":"32.18\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"7.14","rise":"28.65%","volumn":"30.75\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"7.26","rise":"30.81%","volumn":"35.33\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"6.89","rise":"24.14%","volumn":"38.95\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"6.77","rise":"21.98%","volumn":"22.00\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"6.64","rise":"19.64%","volumn":"18.21\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"6.63","rise":"19.46%","volumn":"12.26\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"6.74","rise":"21.44%","volumn":"22.47\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"6.71","rise":"20.90%","volumn":"13.61\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"6.58","rise":"18.56%","volumn":"11.10\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"6.66","rise":"20.00%","volumn":"7.99\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"6.57","rise":"18.38%","volumn":"10.27\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"6.58","rise":"18.56%","volumn":"7.71\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"6.62","rise":"19.28%","volumn":"13.10\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"6.48","rise":"16.76%","volumn":"11.44\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"6.57","rise":"18.38%","volumn":"10.80\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"6.66","rise":"20.00%","volumn":"12.66\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"6.02","rise":"8.47%","volumn":"20.31\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"5.91","rise":"6.49%","volumn":"11.50\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"5.97","rise":"7.57%","volumn":"10.57\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"6.27","rise":"12.97%","volumn":"14.65\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"6.23","rise":"12.25%","volumn":"12.97\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"6.01","rise":"8.29%","volumn":"9.48\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"5.74","rise":"3.42%","volumn":"7.95\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"5.62","rise":"1.26%","volumn":"17.04\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"5.66","rise":"1.98%","volumn":"10.33\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"5.58","rise":"0.54%","volumn":"13.22\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"5.21","rise":"-6.13%","volumn":"16.81\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-3.60%","volumn":"11.97\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"5.12","rise":"-7.75%","volumn":"14.14\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"5.39","rise":"-2.88%","volumn":"11.58\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"5.63","rise":"1.44%","volumn":"13.14\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"5.60","rise":"0.90%","volumn":"11.90\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"5.67","rise":"2.16%","volumn":"12.92\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"5.75","rise":"3.60%","volumn":"8.28\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"6.33","rise":"14.05%","volumn":"17.68\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"6.28","rise":"13.15%","volumn":"26.43\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"6.50","rise":"17.12%","volumn":"18.25\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"6.20","rise":"11.71%","volumn":"27.25\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"6.30","rise":"13.51%","volumn":"16.35\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"6.25","rise":"12.61%","volumn":"12.94\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"6.39","rise":"15.14%","volumn":"17.73\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"6.53","rise":"17.66%","volumn":"24.90\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"6.36","rise":"14.59%","volumn":"13.00\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"6.44","rise":"16.04%","volumn":"15.27\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"6.30","rise":"13.51%","volumn":"10.05\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"6.36","rise":"14.59%","volumn":"8.01\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"6.30","rise":"13.51%","volumn":"9.37\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"6.42","rise":"15.68%","volumn":"19.87\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"6.28","rise":"13.15%","volumn":"12.27\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"6.30","rise":"13.51%","volumn":"7.23\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"6.43","rise":"15.86%","volumn":"12.01\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"6.42","rise":"15.68%","volumn":"12.56\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"6.58","rise":"18.56%","volumn":"18.19\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"6.62","rise":"19.28%","volumn":"21.59\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"6.83","rise":"23.06%","volumn":"32.19\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"6.41","rise":"15.50%","volumn":"21.51\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"6.23","rise":"12.25%","volumn":"17.69\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"6.04","rise":"8.83%","volumn":"11.81\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"6.11","rise":"10.09%","volumn":"9.52\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"6.07","rise":"9.37%","volumn":"8.84\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"6.17","rise":"11.17%","volumn":"7.34\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"6.07","rise":"9.37%","volumn":"7.07\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"6.04","rise":"8.83%","volumn":"7.43\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.87","rise":"5.77%","volumn":"7.24\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"6.03","rise":"8.65%","volumn":"5.43\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.92","rise":"6.67%","volumn":"6.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.96","rise":"7.39%","volumn":"6.05\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.86","rise":"5.59%","volumn":"5.90\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.60","rise":"0.90%","volumn":"10.28\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.30","rise":"-4.50%","volumn":"11.06\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.54","rise":"-0.18%","volumn":"8.62\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.69","rise":"2.52%","volumn":"13.03\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.76","rise":"3.78%","volumn":"8.19\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.83","rise":"5.05%","volumn":"6.69\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.75","rise":"3.60%","volumn":"11.94\u4e07","time":"04\/23"}]}}}

5.78
0.52%
5.74
-0.26%
5.69
-1.04%
5.64
-1.83%
5.60
-2.61%

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

6.03
10.24%
5.86
7.18%
5.70
4.11%
5.53
1.05%
5.36
-2.01%

04/17
04/18
04/19
04/22
04/23

6.41
-2.81%
6.13
-6.44%
5.86
-10.06%
5.58
-13.69%
5.30
-17.32%

2024/03/25
2024/04/23

9.14
64.68%
8.14
46.58%
7.13
28.47%
6.12
10.36%
5.12
-7.75%

2023/04/26
2024/04/23

资讯
公告
股圈
研报

- 收评：沪指震荡反弹低空经济概念股掀涨停潮
  2小时前
- 北京文化股票分析报告-20240423收盘下跌1.37%
  12小时前
查看更多资讯

查看北京文化更多内容

数据由九方智投提供

北京文化(000802) 股票价格行情走势图东方财富网

提供北京文化(000802)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及北京文化(000802)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

北京文化

北京文化000802是一家从事电影、电视剧网剧、综艺节目的投资、制作、宣传、发行,以及经营艺人经纪、文化旅游的全产业链影视娱乐传媒集团。

bjc-ent.com

北京市(中华人民共和国首都)

简介：北京（Beijing），简称京，古称燕京、北平，中华人民共和国首都、直辖市、国家中心城市、超大城市，全国政...

面积：16410.54平方千米

外文名：Beijing

人口：2022年常住人口为2184.3万人，户籍人口为1427.7万人

别名：燕京、涿郡、幽州、大都、北平

方言：京腔，北京普通话

行政区类别：首都、直辖市

360百科

(000802)股吧北京文化怎么样分析讨论社区东方财富网

北京文化(000802)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。全部热门最新评论最新发帖全部全部个人号机构...

mguba.eastmoney.com 4月20日

北京文化_最新资讯

资讯聚合

北京文化(000802)个股资金流向查询个股行情同花顺财经

发帖时间：2020年6月19日

提供北京文化(000802)五档盘口、逐笔交易等实时行情数据;汇总北京文化(000802)基本资料及重大新闻、研究报告及行业资讯,解读北京文化(000802)主力资金动向、财务...

同花顺个股频道

首页北京市文化局

北京市文化局职能 (一)贯彻执行国家有关文化艺术工作的方针政策和法律法规,起草有关文化艺术方面的地方性法规、规章草案;研究拟定本市文化事业发展规划,并组织实施;推动...

演出网商机 4月20日

歌华传媒

北京国际设计周自2009年首届创办,是经中央批准的国家级大型年度文化活动项目和国际性创意设计活动,由中华人民共和国文化和旅游部、北京市... 查看详情庆祝中国共产党...

gehua.com

北京文化吧

股保平网将向法院提交一批北京文化股民索赔材料,符合条件的受损投资者今日起3年内还可以加入索赔。 2021年11月2日盘后,北京京西文化旅游股份有限公司公告收到证监会...

百度贴吧 4月15日

没有更多结果了~

意见反馈
页面反馈