金融产品有风险，投资需谨慎。
中国铝业(601600) 股票价格 行情 走势图 东方财富网
中国铝业股份有限公司
{"amount":"8773.51\u4e07","changeAmount":"-0.030","close":"5.080","currentPrice":"5.050","currenttime":"2024-04-19 16:00:00","e":{"@attributes":{"datetime":"2024-04-19 16:00:00","e1":"5.050","e2":"-0.030","e3":"(-0.59%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["5.310","5.207","5.105","5.003","4.900"]},"cyrate":{"o":["2.91%","0.92%","-1.07%","-3.05%","-5.04%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.160","rise":"0","time":"09:35","volumn":"164.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.160","rise":"0.00%","time":"09:40","volumn":"85.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"09:45","volumn":"103.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"09:50","volumn":"84.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"09:55","volumn":"35.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"10:00","volumn":"70.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.250","rise":"1.74%","time":"10:05","volumn":"31.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.280","rise":"2.33%","time":"10:10","volumn":"288.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"10:15","volumn":"45.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.260","rise":"1.94%","time":"10:20","volumn":"34.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.280","rise":"2.33%","time":"10:25","volumn":"147.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.270","rise":"2.13%","time":"10:30","volumn":"74.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.270","rise":"2.13%","time":"10:35","volumn":"24.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.250","rise":"1.74%","time":"10:40","volumn":"66.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.260","rise":"1.94%","time":"10:45","volumn":"22.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.250","rise":"1.74%","time":"10:50","volumn":"175.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"10:55","volumn":"27.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"11:00","volumn":"25.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"11:05","volumn":"7.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"11:10","volumn":"2.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"11:15","volumn":"6.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"11:20","volumn":"14.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"11:25","volumn":"17.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.250","rise":"1.74%","time":"11:30","volumn":"36.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"11:35","volumn":"7.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"11:40","volumn":"6.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"11:45","volumn":"7.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"11:50","volumn":"5.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"11:55","volumn":"5.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"12:00","volumn":"5.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"13:05","volumn":"19.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"13:10","volumn":"5.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"13:15","volumn":"97.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"13:20","volumn":"3.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"0.97%","time":"13:25","volumn":"27.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"0.97%","time":"13:30","volumn":"12.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"0.97%","time":"13:35","volumn":"60.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"0.97%","time":"13:40","volumn":"6.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.240","rise":"1.55%","time":"13:45","volumn":"45.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"13:50","volumn":"14.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"13:55","volumn":"16.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"14:00","volumn":"32.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"0.97%","time":"14:05","volumn":"10.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"0.97%","time":"14:10","volumn":"26.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.190","rise":"0.58%","time":"14:15","volumn":"32.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"14:20","volumn":"32.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"14:25","volumn":"7.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"14:30","volumn":"6.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"14:35","volumn":"17.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"14:40","volumn":"8.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"14:45","volumn":"5.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"14:50","volumn":"25.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"14:55","volumn":"51.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"15:00","volumn":"18.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"15:05","volumn":"13.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"15:10","volumn":"12.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"15:15","volumn":"60.76\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"15:20","volumn":"13.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"15:25","volumn":"62.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"15:30","volumn":"81.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.230","rise":"1.36%","time":"15:35","volumn":"40.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"0.97%","time":"15:40","volumn":"36.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"15:45","volumn":"19.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.200","rise":"0.78%","time":"15:50","volumn":"24.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.220","rise":"1.16%","time":"15:55","volumn":"17.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"0.97%","time":"16:00","volumn":"65.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.140","rise":"-0.39%","time":"09:35","volumn":"771.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.180","rise":"0.39%","time":"09:40","volumn":"291.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.140","rise":"-0.39%","time":"09:45","volumn":"184.50\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.130","rise":"-0.58%","time":"09:50","volumn":"113.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.210","rise":"0.97%","time":"09:55","volumn":"189.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.210","rise":"0.97%","time":"10:00","volumn":"50.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.170","rise":"0.19%","time":"10:05","volumn":"71.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.170","rise":"0.19%","time":"10:10","volumn":"46.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.150","rise":"-0.19%","time":"10:15","volumn":"48.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.170","rise":"0.19%","time":"10:20","volumn":"60.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.180","rise":"0.39%","time":"10:25","volumn":"14.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.230","rise":"1.36%","time":"10:30","volumn":"130.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.220","rise":"1.16%","time":"10:35","volumn":"160.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.230","rise":"1.36%","time":"10:40","volumn":"43.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.230","rise":"1.36%","time":"10:45","volumn":"28.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.220","rise":"1.16%","time":"10:50","volumn":"50.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"10:55","volumn":"105.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"11:00","volumn":"35.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.270","rise":"2.13%","time":"11:05","volumn":"105.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.220","rise":"1.16%","time":"11:10","volumn":"86.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"11:15","volumn":"17.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.220","rise":"1.16%","time":"11:20","volumn":"39.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.220","rise":"1.16%","time":"11:25","volumn":"8.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.220","rise":"1.16%","time":"11:30","volumn":"6.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"11:35","volumn":"295.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"11:40","volumn":"2.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.230","rise":"1.36%","time":"11:45","volumn":"13.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.230","rise":"1.36%","time":"11:50","volumn":"9.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"11:55","volumn":"5.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.230","rise":"1.36%","time":"12:00","volumn":"14.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.220","rise":"1.16%","time":"13:05","volumn":"113.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"13:10","volumn":"47.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"13:15","volumn":"110.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"13:20","volumn":"140.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"13:25","volumn":"15.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"13:30","volumn":"105.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"13:35","volumn":"20.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"13:40","volumn":"105.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"13:45","volumn":"94.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"13:50","volumn":"64.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"13:55","volumn":"127.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"14:00","volumn":"165.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"14:05","volumn":"67.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.230","rise":"1.36%","time":"14:10","volumn":"15.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"14:15","volumn":"45.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"14:20","volumn":"81.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.230","rise":"1.36%","time":"14:25","volumn":"49.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.220","rise":"1.16%","time":"14:30","volumn":"15.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"14:35","volumn":"115.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.270","rise":"2.13%","time":"14:40","volumn":"143.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.280","rise":"2.33%","time":"14:45","volumn":"174.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.280","rise":"2.33%","time":"14:50","volumn":"49.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.280","rise":"2.33%","time":"14:55","volumn":"53.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.280","rise":"2.33%","time":"15:00","volumn":"94.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"15:05","volumn":"34.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.270","rise":"2.13%","time":"15:10","volumn":"15.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.270","rise":"2.13%","time":"15:15","volumn":"20.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"15:20","volumn":"69.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"15:25","volumn":"104.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"15:30","volumn":"32.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.240","rise":"1.55%","time":"15:35","volumn":"129.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"15:40","volumn":"50.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.250","rise":"1.74%","time":"15:45","volumn":"24.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"15:50","volumn":"70.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"15:55","volumn":"67.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"1.94%","time":"16:00","volumn":"226.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.310","rise":"2.91%","time":"09:35","volumn":"205.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.260","rise":"1.94%","time":"09:40","volumn":"134.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.260","rise":"1.94%","time":"09:45","volumn":"117.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.260","rise":"1.94%","time":"09:50","volumn":"60.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.250","rise":"1.74%","time":"09:55","volumn":"57.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.210","rise":"0.97%","time":"10:00","volumn":"99.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.190","rise":"0.58%","time":"10:05","volumn":"218.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.160","rise":"0.00%","time":"10:10","volumn":"115.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.150","rise":"-0.19%","time":"10:15","volumn":"38.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.150","rise":"-0.19%","time":"10:20","volumn":"45.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.120","rise":"-0.78%","time":"10:25","volumn":"140.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.140","rise":"-0.39%","time":"10:30","volumn":"77.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.170","rise":"0.19%","time":"10:35","volumn":"44.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.180","rise":"0.39%","time":"10:40","volumn":"51.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.150","rise":"-0.19%","time":"10:45","volumn":"19.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.140","rise":"-0.39%","time":"10:50","volumn":"53.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.140","rise":"-0.39%","time":"10:55","volumn":"8.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.120","rise":"-0.78%","time":"11:00","volumn":"20.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.100","rise":"-1.16%","time":"11:05","volumn":"188.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.080","rise":"-1.55%","time":"11:10","volumn":"38.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.090","rise":"-1.36%","time":"11:15","volumn":"36.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.100","rise":"-1.16%","time":"11:20","volumn":"55.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.100","rise":"-1.16%","time":"11:25","volumn":"15.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.100","rise":"-1.16%","time":"11:30","volumn":"22.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.110","rise":"-0.97%","time":"11:35","volumn":"5.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.110","rise":"-0.97%","time":"11:40","volumn":"7.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.070","rise":"-1.74%","time":"11:45","volumn":"205.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.090","rise":"-1.36%","time":"11:50","volumn":"19.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.090","rise":"-1.36%","time":"11:55","volumn":"26.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.090","rise":"-1.36%","time":"12:00","volumn":"12.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.110","rise":"-0.97%","time":"13:05","volumn":"151.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.130","rise":"-0.58%","time":"13:10","volumn":"26.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.120","rise":"-0.78%","time":"13:15","volumn":"25.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.110","rise":"-0.97%","time":"13:20","volumn":"8.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.120","rise":"-0.78%","time":"13:25","volumn":"34.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.140","rise":"-0.39%","time":"13:30","volumn":"29.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.120","rise":"-0.78%","time":"13:35","volumn":"34.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.130","rise":"-0.58%","time":"13:40","volumn":"49.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.110","rise":"-0.97%","time":"13:45","volumn":"165.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.100","rise":"-1.16%","time":"13:50","volumn":"12.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.090","rise":"-1.36%","time":"13:55","volumn":"24.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.100","rise":"-1.16%","time":"14:00","volumn":"29.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.090","rise":"-1.36%","time":"14:05","volumn":"20.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.080","rise":"-1.55%","time":"14:10","volumn":"1.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.090","rise":"-1.36%","time":"14:15","volumn":"6.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.080","rise":"-1.55%","time":"14:20","volumn":"33.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.070","rise":"-1.74%","time":"14:25","volumn":"41.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.070","rise":"-1.74%","time":"14:30","volumn":"7.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.030","rise":"-2.52%","time":"14:35","volumn":"64.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.050","rise":"-2.13%","time":"14:40","volumn":"100.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.050","rise":"-2.13%","time":"14:45","volumn":"79.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.030","rise":"-2.52%","time":"14:50","volumn":"41.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.020","rise":"-2.71%","time":"14:55","volumn":"105.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"-3.10%","time":"15:00","volumn":"153.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.020","rise":"-2.71%","time":"15:05","volumn":"15.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.020","rise":"-2.71%","time":"15:10","volumn":"9.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.030","rise":"-2.52%","time":"15:15","volumn":"23.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.010","rise":"-2.91%","time":"15:20","volumn":"73.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.990","rise":"-3.29%","time":"15:25","volumn":"79.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.990","rise":"-3.29%","time":"15:30","volumn":"140.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"-3.10%","time":"15:35","volumn":"102.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"-3.10%","time":"15:40","volumn":"83.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"-3.10%","time":"15:45","volumn":"129.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.980","rise":"-3.49%","time":"15:50","volumn":"120.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"-3.10%","time":"15:55","volumn":"27.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"-3.10%","time":"16:00","volumn":"191.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.060","rise":"-1.94%","time":"09:35","volumn":"175.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.030","rise":"-2.52%","time":"09:40","volumn":"34.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.030","rise":"-2.52%","time":"09:45","volumn":"55.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.030","rise":"-2.52%","time":"09:50","volumn":"27.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.050","rise":"-2.13%","time":"09:55","volumn":"84.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.000","rise":"-3.10%","time":"10:00","volumn":"23.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.980","rise":"-3.49%","time":"10:05","volumn":"49.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.990","rise":"-3.29%","time":"10:10","volumn":"68.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.030","rise":"-2.52%","time":"10:15","volumn":"44.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.050","rise":"-2.13%","time":"10:20","volumn":"19.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"10:25","volumn":"36.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-1.16%","time":"10:30","volumn":"62.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-1.16%","time":"10:35","volumn":"67.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.120","rise":"-0.78%","time":"10:40","volumn":"79.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.130","rise":"-0.58%","time":"10:45","volumn":"20.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-1.16%","time":"10:50","volumn":"23.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"10:55","volumn":"27.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"11:00","volumn":"40.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"11:05","volumn":"84.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"11:10","volumn":"57.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"11:15","volumn":"44.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"11:20","volumn":"28.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"11:25","volumn":"64.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.060","rise":"-1.94%","time":"11:30","volumn":"183.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.060","rise":"-1.94%","time":"11:35","volumn":"5.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"11:40","volumn":"6.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.050","rise":"-2.13%","time":"11:45","volumn":"24.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.040","rise":"-2.33%","time":"11:50","volumn":"60.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.060","rise":"-1.94%","time":"11:55","volumn":"7.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.020","rise":"-2.71%","time":"12:00","volumn":"18.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.060","rise":"-1.94%","time":"13:05","volumn":"47.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.040","rise":"-2.33%","time":"13:10","volumn":"72.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.050","rise":"-2.13%","time":"13:15","volumn":"14.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.040","rise":"-2.33%","time":"13:20","volumn":"31.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.040","rise":"-2.33%","time":"13:25","volumn":"34.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.050","rise":"-2.13%","time":"13:30","volumn":"24.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.050","rise":"-2.13%","time":"13:35","volumn":"14.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.050","rise":"-2.13%","time":"13:40","volumn":"45.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"13:45","volumn":"53.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"13:50","volumn":"6.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"13:55","volumn":"128.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"14:00","volumn":"86.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"14:05","volumn":"76.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.080","rise":"-1.55%","time":"14:10","volumn":"62.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.080","rise":"-1.55%","time":"14:15","volumn":"10.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"14:20","volumn":"36.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"14:25","volumn":"76.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"14:30","volumn":"60.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"14:35","volumn":"5.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"14:40","volumn":"30.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"14:45","volumn":"11.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-1.16%","time":"14:50","volumn":"64.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.110","rise":"-0.97%","time":"14:55","volumn":"33.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.110","rise":"-0.97%","time":"15:00","volumn":"60.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.110","rise":"-0.97%","time":"15:05","volumn":"2.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"15:10","volumn":"21.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.080","rise":"-1.55%","time":"15:15","volumn":"41.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.070","rise":"-1.74%","time":"15:20","volumn":"9.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.090","rise":"-1.36%","time":"15:25","volumn":"38.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-1.16%","time":"15:30","volumn":"67.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-1.16%","time":"15:35","volumn":"28.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-1.16%","time":"15:40","volumn":"10.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.120","rise":"-0.78%","time":"15:45","volumn":"108.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.110","rise":"-0.97%","time":"15:50","volumn":"71.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.110","rise":"-0.97%","time":"15:55","volumn":"29.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-1.16%","time":"16:00","volumn":"259.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.020","rise":"-2.71%","time":"09:35","volumn":"168.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.030","rise":"-2.52%","time":"09:40","volumn":"121.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.010","rise":"-2.91%","time":"09:45","volumn":"39.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"-2.33%","time":"09:50","volumn":"66.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"09:55","volumn":"51.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"-1.74%","time":"10:00","volumn":"30.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"-2.33%","time":"10:05","volumn":"119.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"-2.33%","time":"10:10","volumn":"8.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"10:15","volumn":"1.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"-1.74%","time":"10:20","volumn":"44.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"-1.74%","time":"10:25","volumn":"9.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"10:30","volumn":"35.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"-1.74%","time":"10:35","volumn":"18.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"-1.55%","time":"10:40","volumn":"13.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"10:45","volumn":"32.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.090","rise":"-1.36%","time":"10:50","volumn":"27.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"-1.74%","time":"10:55","volumn":"17.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"11:00","volumn":"6.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"11:05","volumn":"169.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.050","rise":"-2.13%","time":"11:10","volumn":"21.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"-2.33%","time":"11:15","volumn":"21.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.010","rise":"-2.91%","time":"11:20","volumn":"112.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.000","rise":"-3.10%","time":"11:25","volumn":"66.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.000","rise":"-3.10%","time":"11:30","volumn":"32.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.000","rise":"-3.10%","time":"11:35","volumn":"34.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-3.29%","time":"11:40","volumn":"31.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-3.29%","time":"11:45","volumn":"17.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-3.29%","time":"11:50","volumn":"46.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-3.88%","time":"11:55","volumn":"40.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-3.88%","time":"12:00","volumn":"32.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-3.88%","time":"13:05","volumn":"55.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.940","rise":"-4.26%","time":"13:10","volumn":"49.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.940","rise":"-4.26%","time":"13:15","volumn":"107.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.930","rise":"-4.46%","time":"13:20","volumn":"40.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.900","rise":"-5.04%","time":"13:25","volumn":"97.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.920","rise":"-4.65%","time":"13:30","volumn":"36.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-3.88%","time":"13:35","volumn":"167.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.930","rise":"-4.46%","time":"13:40","volumn":"60.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-3.88%","time":"13:45","volumn":"36.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.970","rise":"-3.68%","time":"13:50","volumn":"19.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.970","rise":"-3.68%","time":"13:55","volumn":"51.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-3.29%","time":"14:00","volumn":"43.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.980","rise":"-3.49%","time":"14:05","volumn":"46.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.000","rise":"-3.10%","time":"14:10","volumn":"87.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.980","rise":"-3.49%","time":"14:15","volumn":"65.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-3.29%","time":"14:20","volumn":"57.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.020","rise":"-2.71%","time":"14:25","volumn":"47.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.050","rise":"-2.13%","time":"14:30","volumn":"75.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"-2.33%","time":"14:35","volumn":"20.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.050","rise":"-2.13%","time":"14:40","volumn":"88.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"-2.33%","time":"14:45","volumn":"66.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"14:50","volumn":"39.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"-1.74%","time":"14:55","volumn":"30.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"-1.74%","time":"15:00","volumn":"29.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.050","rise":"-2.13%","time":"15:05","volumn":"35.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"15:10","volumn":"40.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"15:15","volumn":"18.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"15:20","volumn":"39.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"-1.55%","time":"15:25","volumn":"32.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"15:30","volumn":"27.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"-1.94%","time":"15:35","volumn":"44.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"-1.55%","time":"15:40","volumn":"31.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"-1.55%","time":"15:45","volumn":"73.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.090","rise":"-1.36%","time":"15:50","volumn":"106.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.090","rise":"-1.36%","time":"15:55","volumn":"61.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"-1.55%","time":"16:00","volumn":"128.40\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16224.14","ratio":"-0.99%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3445.65","ratio":"0.07%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5746.61","ratio":"-0.99%"}],"marketCapitalization":"866.50\u4ebf","maxPrice":"5.170","minPrice":"4.990","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/18"]},"cy":{"o":["5.260","5.045","4.830","4.615","4.400"]},"cyrate":{"o":["19.00%","14.14%","9.28%","4.41%","-0.45%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.420","rise":"0","time":"03\/19","volumn":"2025.37\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.400","rise":"-0.45%","time":"03\/20","volumn":"2363.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.780","rise":"8.14%","time":"03\/21","volumn":"6091.14\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.790","rise":"8.37%","time":"03\/22","volumn":"6356.91\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.970","rise":"12.44%","time":"03\/25","volumn":"4527.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.960","rise":"12.22%","time":"03\/26","volumn":"2644.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.930","rise":"11.54%","time":"03\/27","volumn":"1550.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.970","rise":"12.44%","time":"03\/28","volumn":"5559.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.980","rise":"12.67%","time":"04\/02","volumn":"2787.73\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.200","rise":"17.65%","time":"04\/03","volumn":"7406.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.000","rise":"13.12%","time":"04\/05","volumn":"2304.19\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.110","rise":"15.61%","time":"04\/08","volumn":"6291.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.100","rise":"15.38%","time":"04\/09","volumn":"2999.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.140","rise":"16.29%","time":"04\/10","volumn":"3324.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.200","rise":"17.65%","time":"04\/11","volumn":"4538.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"17.87%","time":"04\/12","volumn":"2659.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"19.00%","time":"04\/15","volumn":"5860.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"13.12%","time":"04\/16","volumn":"4378.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"15.38%","time":"04\/17","volumn":"3296.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"14.93%","time":"04\/18","volumn":"3493.72\u4e07"}],"points":"20"},"open":"5.050","priceChangeRatio":"-0.59%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u94dd\u4e1a","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["5.170","5.127","5.085","5.043","5.000"]},"cyrate":{"o":["1.77%","0.94%","0.10%","-0.74%","-1.57%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"09:30","volumn":"2000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.120","rise":"0.79%","time":"09:31","volumn":"23.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.140","rise":"1.18%","time":"09:32","volumn":"34.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.170","rise":"1.77%","time":"09:33","volumn":"92.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.150","rise":"1.38%","time":"09:34","volumn":"108.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.120","rise":"0.79%","time":"09:35","volumn":"114.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.120","rise":"0.79%","time":"09:36","volumn":"129.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.140","rise":"1.18%","time":"09:37","volumn":"148.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.130","rise":"0.98%","time":"09:38","volumn":"155.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.100","rise":"0.39%","time":"09:39","volumn":"163.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"09:40","volumn":"167.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"09:41","volumn":"169.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"09:42","volumn":"170.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.090","rise":"0.20%","time":"09:43","volumn":"199.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.120","rise":"0.79%","time":"09:44","volumn":"203.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.130","rise":"0.98%","time":"09:45","volumn":"210.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.150","rise":"1.38%","time":"09:46","volumn":"241.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.130","rise":"0.98%","time":"09:47","volumn":"252.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.150","rise":"1.38%","time":"09:48","volumn":"264.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.140","rise":"1.18%","time":"09:49","volumn":"298.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.150","rise":"1.38%","time":"09:50","volumn":"302.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.140","rise":"1.18%","time":"09:51","volumn":"313.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.110","rise":"0.59%","time":"09:52","volumn":"361.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.110","rise":"0.59%","time":"09:53","volumn":"361.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.100","rise":"0.39%","time":"09:54","volumn":"366.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.110","rise":"0.59%","time":"09:55","volumn":"367.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.110","rise":"0.59%","time":"09:56","volumn":"367.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.100","rise":"0.39%","time":"09:57","volumn":"415.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.110","rise":"0.59%","time":"09:58","volumn":"418.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.110","rise":"0.59%","time":"09:59","volumn":"422.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.120","rise":"0.79%","time":"10:00","volumn":"427.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.110","rise":"0.59%","time":"10:01","volumn":"430.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.100","rise":"0.39%","time":"10:02","volumn":"435.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"10:03","volumn":"439.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"10:04","volumn":"442.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.090","rise":"0.20%","time":"10:05","volumn":"444.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"10:06","volumn":"453.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"10:07","volumn":"499.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"10:08","volumn":"502.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"10:09","volumn":"516.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"10:10","volumn":"551.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"10:11","volumn":"559.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:12","volumn":"582.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:13","volumn":"584.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:14","volumn":"587.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:15","volumn":"594.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:16","volumn":"594.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:17","volumn":"596.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:18","volumn":"597.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:19","volumn":"598.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:20","volumn":"600.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:21","volumn":"624.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:22","volumn":"629.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"10:23","volumn":"632.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"10:24","volumn":"633.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:25","volumn":"636.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"10:26","volumn":"642.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"10:27","volumn":"642.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:28","volumn":"647.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:29","volumn":"651.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:30","volumn":"651.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:31","volumn":"655.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:32","volumn":"666.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"10:33","volumn":"676.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"10:34","volumn":"678.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"10:35","volumn":"683.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"10:36","volumn":"684.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"10:37","volumn":"686.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"10:38","volumn":"687.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"10:39","volumn":"689.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"10:40","volumn":"693.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:41","volumn":"696.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:42","volumn":"707.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:43","volumn":"714.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"10:44","volumn":"715.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:45","volumn":"715.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"10:46","volumn":"715.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:47","volumn":"715.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:48","volumn":"716.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"10:49","volumn":"720.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:50","volumn":"721.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:51","volumn":"721.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:52","volumn":"721.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:53","volumn":"721.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:54","volumn":"722.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:55","volumn":"722.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:56","volumn":"726.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:57","volumn":"728.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:58","volumn":"736.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"10:59","volumn":"737.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:00","volumn":"739.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:01","volumn":"739.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:02","volumn":"739.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:03","volumn":"739.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:04","volumn":"740.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:05","volumn":"746.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:06","volumn":"746.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"11:07","volumn":"766.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"11:08","volumn":"766.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"11:09","volumn":"766.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"11:10","volumn":"768.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"11:11","volumn":"776.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"11:12","volumn":"776.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"0.00%","time":"11:13","volumn":"776.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"11:14","volumn":"781.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"-0.20%","time":"11:15","volumn":"781.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"11:16","volumn":"786.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"11:17","volumn":"786.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:18","volumn":"790.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:19","volumn":"791.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:20","volumn":"797.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:21","volumn":"974.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:22","volumn":"1019.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:23","volumn":"1027.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:24","volumn":"1028.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:25","volumn":"1033.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:26","volumn":"1033.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:27","volumn":"1033.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:28","volumn":"1033.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"11:29","volumn":"1036.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:30","volumn":"1041.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:31","volumn":"1041.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"11:32","volumn":"1041.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:33","volumn":"1042.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:34","volumn":"1044.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:35","volumn":"1047.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:36","volumn":"1048.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:37","volumn":"1049.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:38","volumn":"1049.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:39","volumn":"1050.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:40","volumn":"1050.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:41","volumn":"1050.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:42","volumn":"1053.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:43","volumn":"1053.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"11:44","volumn":"1055.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"11:45","volumn":"1069.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:46","volumn":"1075.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:47","volumn":"1076.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:48","volumn":"1076.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:49","volumn":"1077.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:50","volumn":"1077.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:51","volumn":"1078.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:52","volumn":"1078.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:53","volumn":"1078.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:54","volumn":"1079.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:55","volumn":"1080.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:56","volumn":"1081.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:57","volumn":"1082.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:58","volumn":"1083.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"11:59","volumn":"1083.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"12:00","volumn":"1085.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"13:01","volumn":"1090.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"13:02","volumn":"1096.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"13:03","volumn":"1097.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:04","volumn":"1108.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:05","volumn":"1108.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:06","volumn":"1108.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:07","volumn":"1110.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:08","volumn":"1110.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:09","volumn":"1118.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"13:10","volumn":"1119.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:11","volumn":"1123.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:12","volumn":"1123.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:13","volumn":"1124.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:14","volumn":"1124.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:15","volumn":"1126.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:16","volumn":"1129.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"13:17","volumn":"1156.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:18","volumn":"1157.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:19","volumn":"1158.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:20","volumn":"1158.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:21","volumn":"1159.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:22","volumn":"1160.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:23","volumn":"1160.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:24","volumn":"1160.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:25","volumn":"1162.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:26","volumn":"1162.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:27","volumn":"1164.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"13:28","volumn":"1179.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"13:29","volumn":"1180.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"13:30","volumn":"1182.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:31","volumn":"1189.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:32","volumn":"1189.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:33","volumn":"1189.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:34","volumn":"1193.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:35","volumn":"1194.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:36","volumn":"1195.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:37","volumn":"1198.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:38","volumn":"1201.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:39","volumn":"1202.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:40","volumn":"1203.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"13:41","volumn":"1203.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:42","volumn":"1206.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"13:43","volumn":"1247.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:44","volumn":"1248.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:45","volumn":"1250.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:46","volumn":"1250.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:47","volumn":"1251.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"13:48","volumn":"1254.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-1.57%","time":"13:49","volumn":"1266.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-1.57%","time":"13:50","volumn":"1268.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-1.57%","time":"13:51","volumn":"1269.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-1.57%","time":"13:52","volumn":"1272.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"13:53","volumn":"1273.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-1.57%","time":"13:54","volumn":"1280.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-1.57%","time":"13:55","volumn":"1280.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-1.57%","time":"13:56","volumn":"1282.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"13:57","volumn":"1282.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"13:58","volumn":"1283.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"13:59","volumn":"1286.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:00","volumn":"1298.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:01","volumn":"1299.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:02","volumn":"1300.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-1.38%","time":"14:03","volumn":"1306.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:04","volumn":"1307.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:05","volumn":"1310.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:06","volumn":"1315.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:07","volumn":"1318.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:08","volumn":"1320.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:09","volumn":"1332.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:10","volumn":"1334.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:11","volumn":"1335.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:12","volumn":"1339.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:13","volumn":"1343.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:14","volumn":"1355.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:15","volumn":"1357.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:16","volumn":"1359.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:17","volumn":"1359.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:18","volumn":"1360.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:19","volumn":"1370.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:20","volumn":"1370.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:21","volumn":"1371.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:22","volumn":"1372.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:23","volumn":"1375.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:24","volumn":"1376.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:25","volumn":"1377.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:26","volumn":"1378.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:27","volumn":"1379.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:28","volumn":"1384.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:29","volumn":"1386.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"14:30","volumn":"1387.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:31","volumn":"1395.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:32","volumn":"1396.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:33","volumn":"1398.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:34","volumn":"1399.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:35","volumn":"1400.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:36","volumn":"1402.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:37","volumn":"1402.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:38","volumn":"1403.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:39","volumn":"1408.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:40","volumn":"1409.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:41","volumn":"1409.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:42","volumn":"1410.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:43","volumn":"1412.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:44","volumn":"1413.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:45","volumn":"1413.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:46","volumn":"1414.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:47","volumn":"1415.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:48","volumn":"1417.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:49","volumn":"1422.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"-1.18%","time":"14:50","volumn":"1423.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:51","volumn":"1424.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:52","volumn":"1425.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:53","volumn":"1429.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:54","volumn":"1431.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:55","volumn":"1432.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"-0.98%","time":"14:56","volumn":"1433.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:57","volumn":"1436.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"14:58","volumn":"1439.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"14:59","volumn":"1445.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:00","volumn":"1446.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:01","volumn":"1451.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:02","volumn":"1454.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:03","volumn":"1454.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:04","volumn":"1461.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:05","volumn":"1462.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:06","volumn":"1462.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:07","volumn":"1463.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:08","volumn":"1463.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:09","volumn":"1465.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:10","volumn":"1468.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:11","volumn":"1471.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:12","volumn":"1473.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:13","volumn":"1474.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:14","volumn":"1475.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:15","volumn":"1476.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:16","volumn":"1479.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:17","volumn":"1480.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:18","volumn":"1482.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:19","volumn":"1484.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:20","volumn":"1497.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:21","volumn":"1497.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:22","volumn":"1500.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:23","volumn":"1503.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:24","volumn":"1503.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:25","volumn":"1511.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:26","volumn":"1512.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:27","volumn":"1517.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:28","volumn":"1518.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:29","volumn":"1524.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:30","volumn":"1527.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:31","volumn":"1538.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:32","volumn":"1540.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:33","volumn":"1540.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:34","volumn":"1543.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:35","volumn":"1547.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:36","volumn":"1548.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:37","volumn":"1553.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:38","volumn":"1555.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:39","volumn":"1557.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"-0.39%","time":"15:40","volumn":"1560.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:41","volumn":"1575.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:42","volumn":"1575.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:43","volumn":"1577.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:44","volumn":"1580.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:45","volumn":"1580.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:46","volumn":"1581.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:47","volumn":"1583.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:48","volumn":"1585.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:49","volumn":"1587.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:50","volumn":"1587.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:51","volumn":"1604.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:52","volumn":"1605.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:53","volumn":"1611.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:54","volumn":"1612.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"-0.79%","time":"15:55","volumn":"1614.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:56","volumn":"1629.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:57","volumn":"1633.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:58","volumn":"1640.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"15:59","volumn":"1643.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-0.59%","time":"16:00","volumn":"1734.51\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u94dd\u4e1a[02600]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02600.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02600.html?from=360search","volume":"1734.51\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/27","2024\/04\/18"]},"cy":{"o":["5.260","4.745","4.230","3.715","3.200"]},"cyrate":{"o":["14.58%","3.36%","-7.86%","-19.07%","-30.29%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"4.591","rise":"0","time":"04\/27","volumn":"2691.47\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"4.601","rise":"0.22%","time":"04\/28","volumn":"2362.79\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"4.651","rise":"1.31%","time":"05\/02","volumn":"1056.26\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"4.631","rise":"0.87%","time":"05\/03","volumn":"1241.94\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"4.721","rise":"2.83%","time":"05\/04","volumn":"1593.58\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"4.741","rise":"3.27%","time":"05\/05","volumn":"1280.10\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"4.741","rise":"3.27%","time":"05\/08","volumn":"1692.63\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"4.691","rise":"2.18%","time":"05\/09","volumn":"1433.71\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"4.611","rise":"0.44%","time":"05\/10","volumn":"1462.61\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"4.341","rise":"-5.45%","time":"05\/11","volumn":"3220.66\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"4.091","rise":"-10.89%","time":"05\/12","volumn":"4192.16\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"4.031","rise":"-12.20%","time":"05\/15","volumn":"2631.41\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"4.031","rise":"-12.20%","time":"05\/16","volumn":"1824.36\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"3.981","rise":"-13.29%","time":"05\/17","volumn":"1542.00\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"3.931","rise":"-14.38%","time":"05\/18","volumn":"2397.62\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"3.831","rise":"-16.56%","time":"05\/19","volumn":"2226.53\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"3.861","rise":"-15.90%","time":"05\/22","volumn":"1273.65\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"3.751","rise":"-18.30%","time":"05\/23","volumn":"698.82\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"3.651","rise":"-20.48%","time":"05\/24","volumn":"2225.58\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"3.481","rise":"-24.18%","time":"05\/25","volumn":"3622.04\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"3.491","rise":"-23.96%","time":"05\/29","volumn":"2249.92\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"3.531","rise":"-23.09%","time":"05\/30","volumn":"2103.60\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"3.421","rise":"-25.49%","time":"05\/31","volumn":"2990.32\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"3.351","rise":"-27.01%","time":"06\/01","volumn":"3131.15\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"3.591","rise":"-21.78%","time":"06\/02","volumn":"3034.50\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"3.501","rise":"-23.74%","time":"06\/05","volumn":"1602.64\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"3.551","rise":"-22.65%","time":"06\/06","volumn":"1990.90\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"3.521","rise":"-23.31%","time":"06\/07","volumn":"1277.80\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"3.551","rise":"-22.65%","time":"06\/08","volumn":"1301.00\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"3.591","rise":"-21.78%","time":"06\/09","volumn":"1819.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"3.491","rise":"-23.96%","time":"06\/12","volumn":"1512.00\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"3.471","rise":"-24.40%","time":"06\/13","volumn":"1975.95\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"3.561","rise":"-22.44%","time":"06\/14","volumn":"1874.60\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"3.571","rise":"-22.22%","time":"06\/15","volumn":"1407.12\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"3.761","rise":"-18.08%","time":"06\/16","volumn":"6274.24\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"3.671","rise":"-20.04%","time":"06\/19","volumn":"1872.36\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"3.541","rise":"-22.87%","time":"06\/20","volumn":"1184.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"3.441","rise":"-25.05%","time":"06\/21","volumn":"1645.50\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"3.340","rise":"-27.24%","time":"06\/23","volumn":"1613.71\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"3.330","rise":"-27.46%","time":"06\/26","volumn":"1704.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"3.410","rise":"-25.72%","time":"06\/27","volumn":"1216.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"3.430","rise":"-25.28%","time":"06\/28","volumn":"1875.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"3.340","rise":"-27.24%","time":"06\/29","volumn":"1011.80\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"3.370","rise":"-26.59%","time":"06\/30","volumn":"1174.88\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"3.500","rise":"-23.76%","time":"07\/03","volumn":"2474.00\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"3.480","rise":"-24.19%","time":"07\/04","volumn":"2448.54\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"3.550","rise":"-22.67%","time":"07\/05","volumn":"2844.61\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"3.420","rise":"-25.50%","time":"07\/06","volumn":"2335.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"3.510","rise":"-23.54%","time":"07\/07","volumn":"1.06\u4ebf"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"3.430","rise":"-25.28%","time":"07\/10","volumn":"2763.80\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"3.430","rise":"-25.28%","time":"07\/11","volumn":"2315.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"3.460","rise":"-24.63%","time":"07\/12","volumn":"1478.23\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"3.610","rise":"-21.36%","time":"07\/13","volumn":"4490.17\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"3.570","rise":"-22.23%","time":"07\/14","volumn":"2510.28\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"3.510","rise":"-23.54%","time":"07\/18","volumn":"1876.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"3.480","rise":"-24.19%","time":"07\/19","volumn":"1905.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"3.520","rise":"-23.32%","time":"07\/20","volumn":"1358.98\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"3.520","rise":"-23.32%","time":"07\/21","volumn":"1483.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"3.400","rise":"-25.94%","time":"07\/24","volumn":"1628.13\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"3.750","rise":"-18.31%","time":"07\/25","volumn":"6418.53\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"3.720","rise":"-18.96%","time":"07\/26","volumn":"1657.05\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"3.700","rise":"-19.40%","time":"07\/27","volumn":"2936.56\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"3.770","rise":"-17.88%","time":"07\/28","volumn":"2257.57\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"3.850","rise":"-16.13%","time":"07\/31","volumn":"3106.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"3.840","rise":"-16.35%","time":"08\/01","volumn":"3039.07\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"3.790","rise":"-17.44%","time":"08\/02","volumn":"2577.96\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"3.800","rise":"-17.22%","time":"08\/03","volumn":"3775.20\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"3.830","rise":"-16.57%","time":"08\/04","volumn":"2485.76\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"3.830","rise":"-16.57%","time":"08\/07","volumn":"1122.30\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"3.870","rise":"-15.70%","time":"08\/08","volumn":"4269.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"3.860","rise":"-15.92%","time":"08\/09","volumn":"3080.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"3.850","rise":"-16.13%","time":"08\/10","volumn":"843.13\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"3.730","rise":"-18.75%","time":"08\/11","volumn":"1870.30\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"3.700","rise":"-19.40%","time":"08\/14","volumn":"1278.74\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"3.540","rise":"-22.89%","time":"08\/15","volumn":"2803.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"3.490","rise":"-23.98%","time":"08\/16","volumn":"1184.80\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"3.490","rise":"-23.98%","time":"08\/17","volumn":"906.44\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"3.390","rise":"-26.15%","time":"08\/18","volumn":"1067.80\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"3.360","rise":"-26.81%","time":"08\/21","volumn":"2259.60\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"3.480","rise":"-24.19%","time":"08\/22","volumn":"1878.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"3.500","rise":"-23.76%","time":"08\/23","volumn":"2557.80\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"3.620","rise":"-21.14%","time":"08\/24","volumn":"3824.25\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"3.600","rise":"-21.58%","time":"08\/25","volumn":"2226.80\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"3.600","rise":"-21.58%","time":"08\/28","volumn":"1925.06\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"3.650","rise":"-20.49%","time":"08\/29","volumn":"2005.01\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"3.720","rise":"-18.96%","time":"08\/30","volumn":"4013.20\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"3.790","rise":"-17.44%","time":"08\/31","volumn":"3710.76\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"4.330","rise":"-5.68%","time":"09\/04","volumn":"9404.05\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"4.320","rise":"-5.89%","time":"09\/05","volumn":"3758.15\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"4.390","rise":"-4.37%","time":"09\/06","volumn":"2438.31\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"4.390","rise":"-4.37%","time":"09\/07","volumn":"1560.46\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"4.370","rise":"-4.81%","time":"09\/11","volumn":"2321.56\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"4.330","rise":"-5.68%","time":"09\/12","volumn":"2001.74\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"4.390","rise":"-4.37%","time":"09\/13","volumn":"3524.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"4.580","rise":"-0.23%","time":"09\/14","volumn":"3398.89\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"4.610","rise":"0.42%","time":"09\/15","volumn":"3773.39\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"4.530","rise":"-1.32%","time":"09\/18","volumn":"1277.90\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"4.630","rise":"0.86%","time":"09\/19","volumn":"1825.95\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.620","rise":"0.64%","time":"09\/20","volumn":"1492.72\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.570","rise":"-0.45%","time":"09\/21","volumn":"1892.00\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.580","rise":"-0.23%","time":"09\/22","volumn":"2878.55\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.480","rise":"-2.41%","time":"09\/25","volumn":"740.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.440","rise":"-3.28%","time":"09\/26","volumn":"1131.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.280","rise":"-6.77%","time":"09\/27","volumn":"1643.89\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.290","rise":"-6.55%","time":"09\/28","volumn":"883.97\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"4.380","rise":"-4.59%","time":"09\/29","volumn":"670.79\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"4.240","rise":"-7.64%","time":"10\/03","volumn":"1125.30\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"4.210","rise":"-8.29%","time":"10\/04","volumn":"703.29\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"4.200","rise":"-8.51%","time":"10\/05","volumn":"608.56\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"4.260","rise":"-7.20%","time":"10\/06","volumn":"507.74\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.300","rise":"-6.33%","time":"10\/09","volumn":"900.80\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.290","rise":"-6.55%","time":"10\/10","volumn":"1425.33\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.190","rise":"-8.73%","time":"10\/11","volumn":"1925.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.280","rise":"-6.77%","time":"10\/12","volumn":"980.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.130","rise":"-10.03%","time":"10\/13","volumn":"1499.13\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.100","rise":"-10.69%","time":"10\/16","volumn":"1116.75\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.040","rise":"-11.99%","time":"10\/17","volumn":"2271.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.040","rise":"-11.99%","time":"10\/18","volumn":"1168.84\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"3.890","rise":"-15.26%","time":"10\/19","volumn":"1869.19\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"3.850","rise":"-16.13%","time":"10\/20","volumn":"1049.38\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"3.850","rise":"-16.13%","time":"10\/24","volumn":"1146.96\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"4.000","rise":"-12.87%","time":"10\/25","volumn":"1629.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.000","rise":"-12.87%","time":"10\/26","volumn":"802.60\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.020","rise":"-12.43%","time":"10\/27","volumn":"1061.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.110","rise":"-10.47%","time":"10\/30","volumn":"1513.80\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.190","rise":"-8.73%","time":"10\/31","volumn":"2567.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.350","rise":"-5.24%","time":"11\/01","volumn":"7376.36\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.290","rise":"-6.55%","time":"11\/02","volumn":"1713.10\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.180","rise":"-8.94%","time":"11\/03","volumn":"1650.38\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.100","rise":"-10.69%","time":"11\/06","volumn":"1711.27\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.110","rise":"-10.47%","time":"11\/07","volumn":"1000.11\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"3.990","rise":"-13.08%","time":"11\/08","volumn":"1509.00\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"3.950","rise":"-13.95%","time":"11\/09","volumn":"538.93\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"3.950","rise":"-13.95%","time":"11\/10","volumn":"743.32\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.000","rise":"-12.87%","time":"11\/13","volumn":"879.71\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.020","rise":"-12.43%","time":"11\/14","volumn":"673.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"4.170","rise":"-9.16%","time":"11\/15","volumn":"1147.18\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"4.130","rise":"-10.03%","time":"11\/16","volumn":"1978.58\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"3.990","rise":"-13.08%","time":"11\/17","volumn":"719.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.010","rise":"-12.65%","time":"11\/20","volumn":"747.63\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.070","rise":"-11.34%","time":"11\/21","volumn":"1515.00\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"3.990","rise":"-13.08%","time":"11\/22","volumn":"659.30\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"3.990","rise":"-13.08%","time":"11\/23","volumn":"1064.40\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"3.950","rise":"-13.95%","time":"11\/24","volumn":"711.00\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"3.960","rise":"-13.74%","time":"11\/27","volumn":"792.40\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"3.890","rise":"-15.26%","time":"11\/28","volumn":"1803.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"3.810","rise":"-17.00%","time":"11\/29","volumn":"1918.34\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"3.860","rise":"-15.92%","time":"11\/30","volumn":"1375.56\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"3.820","rise":"-16.79%","time":"12\/01","volumn":"858.09\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"3.780","rise":"-17.66%","time":"12\/04","volumn":"1703.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"3.670","rise":"-20.05%","time":"12\/05","volumn":"1862.60\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"3.720","rise":"-18.96%","time":"12\/06","volumn":"1007.81\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"3.650","rise":"-20.49%","time":"12\/07","volumn":"1392.70\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"3.560","rise":"-22.45%","time":"12\/08","volumn":"1450.36\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"3.550","rise":"-22.67%","time":"12\/11","volumn":"2412.36\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"3.590","rise":"-21.80%","time":"12\/12","volumn":"942.26\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"3.420","rise":"-25.50%","time":"12\/13","volumn":"2418.07\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"3.450","rise":"-24.85%","time":"12\/14","volumn":"1473.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"3.580","rise":"-22.01%","time":"12\/15","volumn":"1950.47\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"3.500","rise":"-23.76%","time":"12\/18","volumn":"1469.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"3.510","rise":"-23.54%","time":"12\/19","volumn":"1285.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"3.570","rise":"-22.23%","time":"12\/20","volumn":"1616.26\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"3.580","rise":"-22.01%","time":"12\/21","volumn":"621.02\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"3.690","rise":"-19.62%","time":"12\/22","volumn":"3856.37\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"3.740","rise":"-18.53%","time":"12\/27","volumn":"1350.43\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"3.860","rise":"-15.92%","time":"12\/28","volumn":"2321.20\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"3.900","rise":"-15.04%","time":"12\/29","volumn":"962.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"3.960","rise":"-13.74%","time":"01\/02","volumn":"2986.91\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"3.920","rise":"-14.61%","time":"01\/03","volumn":"1528.81\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"3.870","rise":"-15.70%","time":"01\/04","volumn":"1422.15\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"3.800","rise":"-17.22%","time":"01\/05","volumn":"2098.40\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"3.770","rise":"-17.88%","time":"01\/08","volumn":"926.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"3.750","rise":"-18.31%","time":"01\/09","volumn":"1004.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"3.740","rise":"-18.53%","time":"01\/10","volumn":"1078.76\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"3.720","rise":"-18.96%","time":"01\/11","volumn":"964.16\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"3.830","rise":"-16.57%","time":"01\/12","volumn":"1123.99\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"3.800","rise":"-17.22%","time":"01\/15","volumn":"387.81\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"3.690","rise":"-19.62%","time":"01\/16","volumn":"649.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"3.460","rise":"-24.63%","time":"01\/17","volumn":"2021.92\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"3.480","rise":"-24.19%","time":"01\/18","volumn":"2083.97\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"3.390","rise":"-26.15%","time":"01\/19","volumn":"900.15\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"3.200","rise":"-30.29%","time":"01\/22","volumn":"1621.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"3.230","rise":"-29.64%","time":"01\/23","volumn":"2165.67\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"3.510","rise":"-23.54%","time":"01\/24","volumn":"2881.97\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"3.850","rise":"-16.13%","time":"01\/25","volumn":"5642.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"3.890","rise":"-15.26%","time":"01\/26","volumn":"3658.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"3.930","rise":"-14.39%","time":"01\/29","volumn":"3493.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"3.900","rise":"-15.04%","time":"01\/30","volumn":"3238.98\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"3.800","rise":"-17.22%","time":"01\/31","volumn":"2591.76\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"3.730","rise":"-18.75%","time":"02\/01","volumn":"2001.70\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"3.710","rise":"-19.18%","time":"02\/02","volumn":"1269.86\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"3.600","rise":"-21.58%","time":"02\/05","volumn":"2203.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"3.800","rise":"-17.22%","time":"02\/06","volumn":"1287.10\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"3.820","rise":"-16.79%","time":"02\/07","volumn":"1383.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"3.810","rise":"-17.00%","time":"02\/08","volumn":"784.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"3.690","rise":"-19.62%","time":"02\/09","volumn":"669.62\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"3.710","rise":"-19.18%","time":"02\/14","volumn":"1117.93\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"3.710","rise":"-19.18%","time":"02\/15","volumn":"798.36\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"3.880","rise":"-15.48%","time":"02\/16","volumn":"702.96\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"3.910","rise":"-14.83%","time":"02\/19","volumn":"1533.63\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"3.900","rise":"-15.04%","time":"02\/20","volumn":"1139.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.040","rise":"-11.99%","time":"02\/21","volumn":"2157.83\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"4.120","rise":"-10.25%","time":"02\/22","volumn":"1730.43\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.170","rise":"-9.16%","time":"02\/23","volumn":"1404.88\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"3.980","rise":"-13.30%","time":"02\/26","volumn":"2318.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.070","rise":"-11.34%","time":"02\/27","volumn":"1441.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"3.940","rise":"-14.17%","time":"02\/28","volumn":"1796.21\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"3.920","rise":"-14.61%","time":"02\/29","volumn":"1779.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.050","rise":"-11.78%","time":"03\/01","volumn":"1859.29\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.060","rise":"-11.56%","time":"03\/04","volumn":"897.55\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"4.010","rise":"-12.65%","time":"03\/05","volumn":"1108.74\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"4.110","rise":"-10.47%","time":"03\/06","volumn":"959.00\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"4.310","rise":"-6.11%","time":"03\/07","volumn":"3543.10\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"4.480","rise":"-2.41%","time":"03\/08","volumn":"3144.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.370","rise":"-4.81%","time":"03\/11","volumn":"2445.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.330","rise":"-5.68%","time":"03\/12","volumn":"1479.26\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.350","rise":"-5.24%","time":"03\/13","volumn":"2383.90\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.370","rise":"-4.81%","time":"03\/14","volumn":"2380.08\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.540","rise":"-1.10%","time":"03\/15","volumn":"4755.40\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.500","rise":"-1.97%","time":"03\/18","volumn":"2488.63\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.420","rise":"-3.72%","time":"03\/19","volumn":"2025.37\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.400","rise":"-4.15%","time":"03\/20","volumn":"2363.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.780","rise":"4.13%","time":"03\/21","volumn":"6091.14\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.790","rise":"4.34%","time":"03\/22","volumn":"6356.91\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.970","rise":"8.26%","time":"03\/25","volumn":"4527.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.960","rise":"8.05%","time":"03\/26","volumn":"2644.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.930","rise":"7.39%","time":"03\/27","volumn":"1550.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.970","rise":"8.26%","time":"03\/28","volumn":"5559.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.980","rise":"8.48%","time":"04\/02","volumn":"2787.73\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.200","rise":"13.27%","time":"04\/03","volumn":"7406.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.000","rise":"8.92%","time":"04\/05","volumn":"2304.19\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.110","rise":"11.31%","time":"04\/08","volumn":"6291.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.100","rise":"11.10%","time":"04\/09","volumn":"2999.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.140","rise":"11.97%","time":"04\/10","volumn":"3324.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.200","rise":"13.27%","time":"04\/11","volumn":"4538.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"13.49%","time":"04\/12","volumn":"2659.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"14.58%","time":"04\/15","volumn":"5860.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"8.92%","time":"04\/16","volumn":"4378.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"11.10%","time":"04\/17","volumn":"3296.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"10.66%","time":"04\/18","volumn":"3493.72\u4e07"}],"points":"240"}}
为你推荐
中国铝业(601600) 股票行情中心 搜狐证券
- 意见反馈
- 页面反馈