中国铝业股份有限公司
中国铝业股份有限公司
年营业额：1900.74 亿元(2020年)
员工数：64794人(2019年)
公司类型：国有企业
为你推荐
中国铝业公司
中国铝业集团有限公司
根据中国铝业集团高端制造股份有限公司(以下简称中铝高端)发展需要,为进一步提升中铝高端业务管理能力和规范运营水平,中铝高端现面向经营单元内部公开招聘业务主管6名...
{"amount":"2.54\u4ebf","changeAmount":"0.290","close":"4.940","currentPrice":"5.230","currenttime":"2024-04-25 16:00:00","e":{"@attributes":{"datetime":"2024-04-25 16:00:00","e1":"5.230","e2":"0.290","e3":"(5.87%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/18","04\/19","04\/22","04\/23","04\/24"]},"cy":{"o":["5.210","5.095","4.980","4.865","4.750"]},"cyrate":{"o":["3.78%","1.49%","-0.80%","-3.09%","-5.38%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.020","rise":"0","time":"09:35","volumn":"168.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.030","rise":"0.20%","time":"09:40","volumn":"121.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.010","rise":"-0.20%","time":"09:45","volumn":"39.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"0.40%","time":"09:50","volumn":"66.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"09:55","volumn":"51.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"1.00%","time":"10:00","volumn":"30.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"0.40%","time":"10:05","volumn":"119.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"0.40%","time":"10:10","volumn":"8.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"10:15","volumn":"1.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"1.00%","time":"10:20","volumn":"44.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"1.00%","time":"10:25","volumn":"9.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"10:30","volumn":"35.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"1.00%","time":"10:35","volumn":"18.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"1.20%","time":"10:40","volumn":"13.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"10:45","volumn":"32.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.090","rise":"1.39%","time":"10:50","volumn":"27.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"1.00%","time":"10:55","volumn":"17.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"11:00","volumn":"6.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"11:05","volumn":"169.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.050","rise":"0.60%","time":"11:10","volumn":"21.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"0.40%","time":"11:15","volumn":"21.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.010","rise":"-0.20%","time":"11:20","volumn":"112.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.000","rise":"-0.40%","time":"11:25","volumn":"66.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.000","rise":"-0.40%","time":"11:30","volumn":"32.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.000","rise":"-0.40%","time":"11:35","volumn":"34.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-0.60%","time":"11:40","volumn":"31.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-0.60%","time":"11:45","volumn":"17.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-0.60%","time":"11:50","volumn":"46.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-1.20%","time":"11:55","volumn":"40.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-1.20%","time":"12:00","volumn":"32.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-1.20%","time":"13:05","volumn":"55.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.940","rise":"-1.59%","time":"13:10","volumn":"49.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.940","rise":"-1.59%","time":"13:15","volumn":"107.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.930","rise":"-1.79%","time":"13:20","volumn":"40.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.900","rise":"-2.39%","time":"13:25","volumn":"97.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.920","rise":"-1.99%","time":"13:30","volumn":"36.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-1.20%","time":"13:35","volumn":"167.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.930","rise":"-1.79%","time":"13:40","volumn":"60.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.960","rise":"-1.20%","time":"13:45","volumn":"36.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.970","rise":"-1.00%","time":"13:50","volumn":"19.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.970","rise":"-1.00%","time":"13:55","volumn":"51.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-0.60%","time":"14:00","volumn":"43.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.980","rise":"-0.80%","time":"14:05","volumn":"46.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.000","rise":"-0.40%","time":"14:10","volumn":"87.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.980","rise":"-0.80%","time":"14:15","volumn":"65.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.990","rise":"-0.60%","time":"14:20","volumn":"57.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.020","rise":"0.00%","time":"14:25","volumn":"47.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.050","rise":"0.60%","time":"14:30","volumn":"75.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"0.40%","time":"14:35","volumn":"20.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.050","rise":"0.60%","time":"14:40","volumn":"88.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.040","rise":"0.40%","time":"14:45","volumn":"66.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"14:50","volumn":"39.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"1.00%","time":"14:55","volumn":"30.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.070","rise":"1.00%","time":"15:00","volumn":"29.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.050","rise":"0.60%","time":"15:05","volumn":"35.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"15:10","volumn":"40.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"15:15","volumn":"18.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"15:20","volumn":"39.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"1.20%","time":"15:25","volumn":"32.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"15:30","volumn":"27.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.060","rise":"0.80%","time":"15:35","volumn":"44.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"1.20%","time":"15:40","volumn":"31.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"1.20%","time":"15:45","volumn":"73.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.090","rise":"1.39%","time":"15:50","volumn":"106.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.090","rise":"1.39%","time":"15:55","volumn":"61.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"1.20%","time":"16:00","volumn":"128.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.120","rise":"1.99%","time":"09:35","volumn":"114.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"1.20%","time":"09:40","volumn":"53.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.130","rise":"2.19%","time":"09:45","volumn":"42.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.150","rise":"2.59%","time":"09:50","volumn":"92.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.110","rise":"1.79%","time":"09:55","volumn":"64.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.120","rise":"1.99%","time":"10:00","volumn":"60.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.090","rise":"1.39%","time":"10:05","volumn":"16.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.080","rise":"1.20%","time":"10:10","volumn":"107.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"10:15","volumn":"42.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"10:20","volumn":"5.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"10:25","volumn":"36.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"10:30","volumn":"14.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"1.00%","time":"10:35","volumn":"32.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"0.80%","time":"10:40","volumn":"9.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"10:45","volumn":"22.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"10:50","volumn":"6.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"10:55","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"11:00","volumn":"17.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"11:05","volumn":"6.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"1.00%","time":"11:10","volumn":"22.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.070","rise":"1.00%","time":"11:15","volumn":"13.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"11:20","volumn":"15.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"11:25","volumn":"236.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"11:30","volumn":"8.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"11:35","volumn":"5.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"11:40","volumn":"3.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"11:45","volumn":"19.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"11:50","volumn":"7.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"11:55","volumn":"2.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"12:00","volumn":"5.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"13:05","volumn":"23.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.010","rise":"-0.20%","time":"13:10","volumn":"10.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"13:15","volumn":"6.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"13:20","volumn":"32.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"13:25","volumn":"4.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"13:30","volumn":"19.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"13:35","volumn":"12.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"13:40","volumn":"8.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"13:45","volumn":"47.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-0.40%","time":"13:50","volumn":"18.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.000","rise":"-0.40%","time":"13:55","volumn":"12.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"14:00","volumn":"17.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"14:05","volumn":"12.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"14:10","volumn":"24.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"14:15","volumn":"22.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.030","rise":"0.20%","time":"14:20","volumn":"13.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"14:25","volumn":"7.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"14:30","volumn":"9.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"14:35","volumn":"12.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"14:40","volumn":"9.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"14:45","volumn":"4.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.020","rise":"0.00%","time":"14:50","volumn":"10.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"14:55","volumn":"9.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"15:00","volumn":"13.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"15:05","volumn":"15.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"15:10","volumn":"6.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"0.80%","time":"15:15","volumn":"8.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"15:20","volumn":"20.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"15:25","volumn":"14.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"15:30","volumn":"16.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"15:35","volumn":"20.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.060","rise":"0.80%","time":"15:40","volumn":"12.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"15:45","volumn":"20.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"15:50","volumn":"6.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.040","rise":"0.40%","time":"15:55","volumn":"26.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"0.60%","time":"16:00","volumn":"120.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.160","rise":"2.79%","time":"09:35","volumn":"132.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.180","rise":"3.19%","time":"09:40","volumn":"108.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.120","rise":"1.99%","time":"09:45","volumn":"62.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.090","rise":"1.39%","time":"09:50","volumn":"56.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.100","rise":"1.59%","time":"09:55","volumn":"51.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.100","rise":"1.59%","time":"10:00","volumn":"38.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.120","rise":"1.99%","time":"10:05","volumn":"158.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.120","rise":"1.99%","time":"10:10","volumn":"7.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.120","rise":"1.99%","time":"10:15","volumn":"22.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.140","rise":"2.39%","time":"10:20","volumn":"79.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.180","rise":"3.19%","time":"10:25","volumn":"110.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.160","rise":"2.79%","time":"10:30","volumn":"27.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.170","rise":"2.99%","time":"10:35","volumn":"43.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.150","rise":"2.59%","time":"10:40","volumn":"21.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.150","rise":"2.59%","time":"10:45","volumn":"37.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.200","rise":"3.59%","time":"10:50","volumn":"229.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.210","rise":"3.78%","time":"10:55","volumn":"90.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.200","rise":"3.59%","time":"11:00","volumn":"16.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.160","rise":"2.79%","time":"11:05","volumn":"110.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.140","rise":"2.39%","time":"11:10","volumn":"38.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.120","rise":"1.99%","time":"11:15","volumn":"23.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.080","rise":"1.20%","time":"11:20","volumn":"68.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.070","rise":"1.00%","time":"11:25","volumn":"72.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.040","rise":"0.40%","time":"11:30","volumn":"49.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.050","rise":"0.60%","time":"11:35","volumn":"8.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.040","rise":"0.40%","time":"11:40","volumn":"4.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.050","rise":"0.60%","time":"11:45","volumn":"59.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.050","rise":"0.60%","time":"11:50","volumn":"6.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.060","rise":"0.80%","time":"11:55","volumn":"5.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.080","rise":"1.20%","time":"12:00","volumn":"9.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.030","rise":"0.20%","time":"13:05","volumn":"58.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.000","rise":"-0.40%","time":"13:10","volumn":"44.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.010","rise":"-0.20%","time":"13:15","volumn":"31.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.990","rise":"-0.60%","time":"13:20","volumn":"169.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.990","rise":"-0.60%","time":"13:25","volumn":"41.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.000","rise":"-0.40%","time":"13:30","volumn":"33.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.980","rise":"-0.80%","time":"13:35","volumn":"36.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.980","rise":"-0.80%","time":"13:40","volumn":"11.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.990","rise":"-0.60%","time":"13:45","volumn":"33.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.980","rise":"-0.80%","time":"13:50","volumn":"16.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.990","rise":"-0.60%","time":"13:55","volumn":"47.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.980","rise":"-0.80%","time":"14:00","volumn":"80.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.990","rise":"-0.60%","time":"14:05","volumn":"76.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.980","rise":"-0.80%","time":"14:10","volumn":"8.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.960","rise":"-1.20%","time":"14:15","volumn":"132.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.970","rise":"-1.00%","time":"14:20","volumn":"14.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.960","rise":"-1.20%","time":"14:25","volumn":"25.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.960","rise":"-1.20%","time":"14:30","volumn":"27.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.930","rise":"-1.79%","time":"14:35","volumn":"46.79\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.950","rise":"-1.39%","time":"14:40","volumn":"101.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.950","rise":"-1.39%","time":"14:45","volumn":"57.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.950","rise":"-1.39%","time":"14:50","volumn":"26.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.950","rise":"-1.39%","time":"14:55","volumn":"25.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:00","volumn":"30.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:05","volumn":"22.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:10","volumn":"54.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:15","volumn":"17.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:20","volumn":"63.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.960","rise":"-1.20%","time":"15:25","volumn":"78.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.960","rise":"-1.20%","time":"15:30","volumn":"19.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.950","rise":"-1.39%","time":"15:35","volumn":"3.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:40","volumn":"44.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:45","volumn":"46.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:50","volumn":"32.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"15:55","volumn":"21.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-1.59%","time":"16:00","volumn":"140.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.59%","time":"09:35","volumn":"228.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.900","rise":"-2.39%","time":"09:40","volumn":"48.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.59%","time":"09:45","volumn":"69.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-3.19%","time":"09:50","volumn":"92.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.900","rise":"-2.39%","time":"09:55","volumn":"155.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-3.19%","time":"10:00","volumn":"33.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-3.78%","time":"10:05","volumn":"44.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.850","rise":"-3.39%","time":"10:10","volumn":"36.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.840","rise":"-3.59%","time":"10:15","volumn":"22.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.850","rise":"-3.39%","time":"10:20","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.850","rise":"-3.39%","time":"10:25","volumn":"30.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.820","rise":"-3.98%","time":"10:30","volumn":"31.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.840","rise":"-3.59%","time":"10:35","volumn":"49.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.59%","time":"10:40","volumn":"66.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.900","rise":"-2.39%","time":"10:45","volumn":"18.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.920","rise":"-1.99%","time":"10:50","volumn":"64.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.910","rise":"-2.19%","time":"10:55","volumn":"17.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.59%","time":"11:00","volumn":"24.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.870","rise":"-2.99%","time":"11:05","volumn":"24.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.870","rise":"-2.99%","time":"11:10","volumn":"18.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-3.19%","time":"11:15","volumn":"11.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-3.19%","time":"11:20","volumn":"7.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.880","rise":"-2.79%","time":"11:25","volumn":"32.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.870","rise":"-2.99%","time":"11:30","volumn":"5.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.900","rise":"-2.39%","time":"11:35","volumn":"40.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.59%","time":"11:40","volumn":"15.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.59%","time":"11:45","volumn":"2.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.59%","time":"11:50","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.880","rise":"-2.79%","time":"11:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.59%","time":"12:00","volumn":"3.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.850","rise":"-3.39%","time":"13:05","volumn":"47.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.840","rise":"-3.59%","time":"13:10","volumn":"20.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-3.78%","time":"13:15","volumn":"45.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.820","rise":"-3.98%","time":"13:20","volumn":"24.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-3.78%","time":"13:25","volumn":"35.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.820","rise":"-3.98%","time":"13:30","volumn":"128.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-3.19%","time":"13:35","volumn":"93.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-3.78%","time":"13:40","volumn":"26.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.840","rise":"-3.59%","time":"13:45","volumn":"7.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-3.78%","time":"13:50","volumn":"25.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.820","rise":"-3.98%","time":"13:55","volumn":"34.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.800","rise":"-4.38%","time":"14:00","volumn":"31.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.810","rise":"-4.18%","time":"14:05","volumn":"61.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.810","rise":"-4.18%","time":"14:10","volumn":"55.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.800","rise":"-4.38%","time":"14:15","volumn":"115.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.810","rise":"-4.18%","time":"14:20","volumn":"106.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.790","rise":"-4.58%","time":"14:25","volumn":"72.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.790","rise":"-4.58%","time":"14:30","volumn":"33.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.800","rise":"-4.38%","time":"14:35","volumn":"54.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.800","rise":"-4.38%","time":"14:40","volumn":"25.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.770","rise":"-4.98%","time":"14:45","volumn":"63.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.780","rise":"-4.78%","time":"14:50","volumn":"104.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.780","rise":"-4.78%","time":"14:55","volumn":"117.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.770","rise":"-4.98%","time":"15:00","volumn":"152.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.780","rise":"-4.78%","time":"15:05","volumn":"107.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.750","rise":"-5.38%","time":"15:10","volumn":"199.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.770","rise":"-4.98%","time":"15:15","volumn":"124.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.770","rise":"-4.98%","time":"15:20","volumn":"29.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-5.18%","time":"15:25","volumn":"29.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-5.18%","time":"15:30","volumn":"93.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-5.18%","time":"15:35","volumn":"89.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-5.18%","time":"15:40","volumn":"37.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-5.18%","time":"15:45","volumn":"60.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-5.18%","time":"15:50","volumn":"154.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-5.18%","time":"15:55","volumn":"96.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-5.18%","time":"16:00","volumn":"381.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.820","rise":"-3.98%","time":"09:35","volumn":"367.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.770","rise":"-4.98%","time":"09:40","volumn":"167.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.810","rise":"-4.18%","time":"09:45","volumn":"62.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.800","rise":"-4.38%","time":"09:50","volumn":"62.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.820","rise":"-3.98%","time":"09:55","volumn":"75.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.840","rise":"-3.59%","time":"10:00","volumn":"72.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.870","rise":"-2.99%","time":"10:05","volumn":"53.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.840","rise":"-3.59%","time":"10:10","volumn":"84.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-2.79%","time":"10:15","volumn":"76.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-2.79%","time":"10:20","volumn":"60.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-2.79%","time":"10:25","volumn":"53.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"10:30","volumn":"57.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"10:35","volumn":"14.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"10:40","volumn":"114.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"10:45","volumn":"36.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"10:50","volumn":"98.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"-1.59%","time":"10:55","volumn":"40.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.950","rise":"-1.39%","time":"11:00","volumn":"98.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"-1.59%","time":"11:05","volumn":"27.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.930","rise":"-1.79%","time":"11:10","volumn":"73.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"-2.19%","time":"11:15","volumn":"37.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"11:20","volumn":"8000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"-2.19%","time":"11:25","volumn":"7.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"11:30","volumn":"16.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"11:35","volumn":"4.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"11:40","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-2.79%","time":"11:45","volumn":"14.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"11:50","volumn":"36.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"11:55","volumn":"9.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"-2.19%","time":"12:00","volumn":"16.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"-2.19%","time":"13:05","volumn":"12.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"13:10","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.870","rise":"-2.99%","time":"13:15","volumn":"59.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.860","rise":"-3.19%","time":"13:20","volumn":"14.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.860","rise":"-3.19%","time":"13:25","volumn":"7.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.850","rise":"-3.39%","time":"13:30","volumn":"17.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.870","rise":"-2.99%","time":"13:35","volumn":"73.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"13:40","volumn":"45.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-2.79%","time":"13:45","volumn":"42.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-2.79%","time":"13:50","volumn":"182.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"13:55","volumn":"3.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"14:00","volumn":"21.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"14:05","volumn":"4.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-2.79%","time":"14:10","volumn":"31.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"14:15","volumn":"53.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"14:20","volumn":"3.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-2.79%","time":"14:25","volumn":"36.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"14:30","volumn":"17.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"14:35","volumn":"40.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"-2.19%","time":"14:40","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.930","rise":"-1.79%","time":"14:45","volumn":"76.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.930","rise":"-1.79%","time":"14:50","volumn":"46.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.930","rise":"-1.79%","time":"14:55","volumn":"52.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"15:00","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"15:05","volumn":"15.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"15:10","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"-2.39%","time":"15:15","volumn":"29.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"-2.59%","time":"15:20","volumn":"22.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"15:25","volumn":"41.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"15:30","volumn":"8.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"-2.19%","time":"15:35","volumn":"8.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"-2.19%","time":"15:40","volumn":"10.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"15:45","volumn":"41.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"-2.19%","time":"15:50","volumn":"6.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"-1.99%","time":"15:55","volumn":"87.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"-1.59%","time":"16:00","volumn":"276.60\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17284.54","ratio":"0.48%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3605.28","ratio":"1.48%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6120.37","ratio":"0.33%"}],"marketCapitalization":"897.38\u4ebf","maxPrice":"5.230","minPrice":"4.900","monthlyTendency":{"cx":{"o":["2024\/03\/25","2024\/04\/24"]},"cy":{"o":["5.260","5.135","5.010","4.885","4.760"]},"cyrate":{"o":["5.84%","3.32%","0.80%","-1.71%","-4.23%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.970","rise":"0","time":"03\/25","volumn":"4527.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.960","rise":"-0.20%","time":"03\/26","volumn":"2644.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.930","rise":"-0.80%","time":"03\/27","volumn":"1550.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.970","rise":"0.00%","time":"03\/28","volumn":"5559.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.980","rise":"0.20%","time":"04\/02","volumn":"2787.73\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.200","rise":"4.63%","time":"04\/03","volumn":"7406.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.000","rise":"0.60%","time":"04\/05","volumn":"2304.19\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.110","rise":"2.82%","time":"04\/08","volumn":"6291.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.100","rise":"2.62%","time":"04\/09","volumn":"2999.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.140","rise":"3.42%","time":"04\/10","volumn":"3324.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.200","rise":"4.63%","time":"04\/11","volumn":"4538.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"4.83%","time":"04\/12","volumn":"2659.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"5.84%","time":"04\/15","volumn":"5860.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"0.60%","time":"04\/16","volumn":"4378.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"2.62%","time":"04\/17","volumn":"3296.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"2.21%","time":"04\/18","volumn":"3493.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"1.61%","time":"04\/19","volumn":"1734.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-0.60%","time":"04\/22","volumn":"3467.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-4.23%","time":"04\/23","volumn":"4134.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"-0.60%","time":"04\/24","volumn":"3246.71\u4e07"}],"points":"20"},"open":"4.940","priceChangeRatio":"5.87%","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":["5.230","5.152","5.075","4.998","4.920"]},"cyrate":{"o":["5.87%","4.30%","2.73%","1.16%","-0.40%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.940","rise":"0.00%","time":"09:30","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.950","rise":"0.20%","time":"09:31","volumn":"24.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.920","rise":"-0.40%","time":"09:32","volumn":"44.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.920","rise":"-0.40%","time":"09:33","volumn":"50.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.920","rise":"-0.40%","time":"09:34","volumn":"52.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.930","rise":"-0.20%","time":"09:35","volumn":"61.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.970","rise":"0.61%","time":"09:36","volumn":"80.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.930","rise":"-0.20%","time":"09:37","volumn":"114.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.960","rise":"0.40%","time":"09:38","volumn":"120.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.980","rise":"0.81%","time":"09:39","volumn":"169.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.950","rise":"0.20%","time":"09:40","volumn":"197.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.960","rise":"0.40%","time":"09:41","volumn":"201.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.010","rise":"1.42%","time":"09:42","volumn":"243.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.010","rise":"1.42%","time":"09:43","volumn":"275.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.030","rise":"1.82%","time":"09:44","volumn":"366.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.030","rise":"1.82%","time":"09:45","volumn":"425.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.050","rise":"2.23%","time":"09:46","volumn":"522.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.060","rise":"2.43%","time":"09:47","volumn":"539.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.050","rise":"2.23%","time":"09:48","volumn":"580.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.060","rise":"2.43%","time":"09:49","volumn":"590.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.030","rise":"1.82%","time":"09:50","volumn":"611.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.050","rise":"2.23%","time":"09:51","volumn":"662.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.060","rise":"2.43%","time":"09:52","volumn":"707.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.090","rise":"3.04%","time":"09:53","volumn":"800.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.090","rise":"3.04%","time":"09:54","volumn":"860.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"09:55","volumn":"882.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"09:56","volumn":"906.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.100","rise":"3.24%","time":"09:57","volumn":"924.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.100","rise":"3.24%","time":"09:58","volumn":"936.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.100","rise":"3.24%","time":"09:59","volumn":"945.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:00","volumn":"971.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"10:01","volumn":"994.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:02","volumn":"1007.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.100","rise":"3.24%","time":"10:03","volumn":"1014.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"10:04","volumn":"1029.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:05","volumn":"1034.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:06","volumn":"1072.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"10:07","volumn":"1115.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"10:08","volumn":"1151.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:09","volumn":"1182.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"10:10","volumn":"1201.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:11","volumn":"1214.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:12","volumn":"1244.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:13","volumn":"1244.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"10:14","volumn":"1244.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:15","volumn":"1416.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:16","volumn":"1429.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"10:17","volumn":"1487.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:18","volumn":"1499.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:19","volumn":"1511.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:20","volumn":"1515.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"10:21","volumn":"1541.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:22","volumn":"1575.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:23","volumn":"1576.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:24","volumn":"1610.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:25","volumn":"1620.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"10:26","volumn":"1647.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"10:27","volumn":"1654.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"10:28","volumn":"1665.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"10:29","volumn":"1667.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:30","volumn":"1686.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"10:31","volumn":"1700.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"10:32","volumn":"1733.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"10:33","volumn":"1763.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:34","volumn":"1797.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"10:35","volumn":"1806.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"10:36","volumn":"1811.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"10:37","volumn":"1816.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"10:38","volumn":"1825.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"10:39","volumn":"1887.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"10:40","volumn":"1896.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"10:41","volumn":"1915.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"10:42","volumn":"1953.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"10:43","volumn":"1960.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"10:44","volumn":"1969.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"10:45","volumn":"1980.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:46","volumn":"2038.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:47","volumn":"2054.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:48","volumn":"2063.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:49","volumn":"2063.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:50","volumn":"2079.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:51","volumn":"2100.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:52","volumn":"2111.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:53","volumn":"2117.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:54","volumn":"2125.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"10:55","volumn":"2129.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"10:56","volumn":"2147.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"10:57","volumn":"2154.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"10:58","volumn":"2185.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"10:59","volumn":"2191.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:00","volumn":"2194.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:01","volumn":"2195.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:02","volumn":"2196.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:03","volumn":"2203.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"11:04","volumn":"2216.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:05","volumn":"2225.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"11:06","volumn":"2227.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:07","volumn":"2245.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:08","volumn":"2246.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:09","volumn":"2247.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"11:10","volumn":"2248.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"11:11","volumn":"2264.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"11:12","volumn":"2266.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:13","volumn":"2266.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"11:14","volumn":"2279.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:15","volumn":"2299.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:16","volumn":"2303.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:17","volumn":"2303.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:18","volumn":"2310.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:19","volumn":"2320.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:20","volumn":"2327.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:21","volumn":"2359.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"11:22","volumn":"2367.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"11:23","volumn":"2367.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"11:24","volumn":"2402.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:25","volumn":"2453.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:26","volumn":"2464.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:27","volumn":"2465.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:28","volumn":"2465.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:29","volumn":"2465.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:30","volumn":"2477.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:31","volumn":"2479.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:32","volumn":"2488.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:33","volumn":"2490.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:34","volumn":"2491.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:35","volumn":"2498.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.100","rise":"3.24%","time":"11:36","volumn":"2516.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.100","rise":"3.24%","time":"11:37","volumn":"2519.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.100","rise":"3.24%","time":"11:38","volumn":"2522.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.100","rise":"3.24%","time":"11:39","volumn":"2522.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:40","volumn":"2533.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:41","volumn":"2536.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:42","volumn":"2537.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:43","volumn":"2537.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:44","volumn":"2549.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:45","volumn":"2550.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:46","volumn":"2554.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:47","volumn":"2554.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:48","volumn":"2555.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:49","volumn":"2558.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"11:50","volumn":"2558.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:51","volumn":"2558.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:52","volumn":"2561.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:53","volumn":"2563.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:54","volumn":"2567.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:55","volumn":"2570.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:56","volumn":"2576.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:57","volumn":"2577.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"11:58","volumn":"2585.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"11:59","volumn":"2591.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"12:00","volumn":"2596.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:01","volumn":"2614.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"3.44%","time":"13:02","volumn":"2620.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:03","volumn":"2622.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:04","volumn":"2622.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:05","volumn":"2626.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:06","volumn":"2626.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:07","volumn":"2634.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:08","volumn":"2635.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:09","volumn":"2640.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:10","volumn":"2646.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:11","volumn":"2659.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:12","volumn":"2660.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:13","volumn":"2661.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:14","volumn":"2663.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:15","volumn":"2675.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:16","volumn":"2691.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:17","volumn":"2695.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:18","volumn":"2700.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:19","volumn":"2700.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:20","volumn":"2701.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:21","volumn":"2705.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:22","volumn":"2705.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:23","volumn":"2707.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:24","volumn":"2709.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:25","volumn":"2715.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:26","volumn":"2722.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:27","volumn":"2729.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:28","volumn":"2745.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:29","volumn":"2749.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"3.64%","time":"13:30","volumn":"2749.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:31","volumn":"2756.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:32","volumn":"2756.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:33","volumn":"2757.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:34","volumn":"2758.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:35","volumn":"2759.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:36","volumn":"2766.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"3.85%","time":"13:37","volumn":"2777.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:38","volumn":"2790.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:39","volumn":"2794.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"13:40","volumn":"2795.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:41","volumn":"2797.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"13:42","volumn":"2797.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"13:43","volumn":"2800.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:44","volumn":"2802.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"13:45","volumn":"2803.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"13:46","volumn":"2883.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"13:47","volumn":"2909.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"13:48","volumn":"2911.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"13:49","volumn":"2914.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"13:50","volumn":"2916.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"13:51","volumn":"2916.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"13:52","volumn":"2916.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"13:53","volumn":"2918.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"13:54","volumn":"2919.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"13:55","volumn":"2922.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"13:56","volumn":"2933.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"13:57","volumn":"2936.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"13:58","volumn":"2961.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"13:59","volumn":"2961.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"14:00","volumn":"2993.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:01","volumn":"3020.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"14:02","volumn":"3021.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:03","volumn":"3084.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"14:04","volumn":"3087.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:05","volumn":"3088.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"14:06","volumn":"3111.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:07","volumn":"3155.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"14:08","volumn":"3177.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:09","volumn":"3182.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:10","volumn":"3259.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:11","volumn":"3262.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:12","volumn":"3265.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:13","volumn":"3266.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:14","volumn":"3266.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:15","volumn":"3266.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:16","volumn":"3266.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:17","volumn":"3272.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:18","volumn":"3273.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:19","volumn":"3277.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:20","volumn":"3278.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:21","volumn":"3279.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:22","volumn":"3280.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:23","volumn":"3309.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"14:24","volumn":"3319.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"4.45%","time":"14:25","volumn":"3372.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:26","volumn":"3389.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:27","volumn":"3389.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:28","volumn":"3394.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:29","volumn":"3394.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:30","volumn":"3394.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"14:31","volumn":"3399.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"14:32","volumn":"3407.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"4.05%","time":"14:33","volumn":"3407.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:34","volumn":"3408.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:35","volumn":"3415.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:36","volumn":"3420.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:37","volumn":"3423.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:38","volumn":"3429.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"4.25%","time":"14:39","volumn":"3452.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"14:40","volumn":"3478.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"14:41","volumn":"3486.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:42","volumn":"3531.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:43","volumn":"3536.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"4.66%","time":"14:44","volumn":"3577.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:45","volumn":"3658.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:46","volumn":"3686.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:47","volumn":"3768.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:48","volumn":"3777.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:49","volumn":"3778.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:50","volumn":"3778.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:51","volumn":"3778.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:52","volumn":"3779.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:53","volumn":"3781.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:54","volumn":"3781.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:55","volumn":"3807.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:56","volumn":"3808.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"4.86%","time":"14:57","volumn":"3821.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"5.06%","time":"14:58","volumn":"3849.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"14:59","volumn":"3999.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"15:00","volumn":"4002.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.200","rise":"5.26%","time":"15:01","volumn":"4002.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.200","rise":"5.26%","time":"15:02","volumn":"4005.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.200","rise":"5.26%","time":"15:03","volumn":"4007.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:04","volumn":"4086.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:05","volumn":"4096.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:06","volumn":"4114.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:07","volumn":"4115.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:08","volumn":"4115.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"15:09","volumn":"4115.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:10","volumn":"4118.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"15:11","volumn":"4132.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:12","volumn":"4138.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"15:13","volumn":"4140.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:14","volumn":"4140.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"15:15","volumn":"4162.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:16","volumn":"4182.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:17","volumn":"4207.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:18","volumn":"4210.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:19","volumn":"4214.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:20","volumn":"4215.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:21","volumn":"4231.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:22","volumn":"4233.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:23","volumn":"4239.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:24","volumn":"4244.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:25","volumn":"4246.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:26","volumn":"4250.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:27","volumn":"4253.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:28","volumn":"4258.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:29","volumn":"4261.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:30","volumn":"4340.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"15:31","volumn":"4346.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"15:32","volumn":"4348.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"5.47%","time":"15:33","volumn":"4352.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:34","volumn":"4357.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:35","volumn":"4359.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:36","volumn":"4370.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:37","volumn":"4417.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:38","volumn":"4422.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:39","volumn":"4428.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:40","volumn":"4434.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:41","volumn":"4436.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:42","volumn":"4438.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:43","volumn":"4444.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:44","volumn":"4445.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:45","volumn":"4478.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:46","volumn":"4487.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:47","volumn":"4507.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:48","volumn":"4517.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:49","volumn":"4530.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:50","volumn":"4539.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:51","volumn":"4571.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:52","volumn":"4578.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:53","volumn":"4588.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:54","volumn":"4626.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:55","volumn":"4669.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:56","volumn":"4744.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:57","volumn":"4749.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"5.67%","time":"15:58","volumn":"4788.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"15:59","volumn":"4797.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.87%","time":"16:00","volumn":"4943.50\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":"4943.50\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/24"]},"cy":{"o":["5.260","4.745","4.230","3.715","3.200"]},"cyrate":{"o":["11.43%","0.52%","-10.39%","-21.30%","-32.21%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"4.721","rise":"0","time":"05\/04","volumn":"1593.58\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"4.741","rise":"0.42%","time":"05\/05","volumn":"1280.10\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"4.741","rise":"0.42%","time":"05\/08","volumn":"1692.63\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"4.691","rise":"-0.64%","time":"05\/09","volumn":"1433.71\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"4.611","rise":"-2.33%","time":"05\/10","volumn":"1462.61\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"4.341","rise":"-8.05%","time":"05\/11","volumn":"3220.66\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"4.091","rise":"-13.35%","time":"05\/12","volumn":"4192.16\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"4.031","rise":"-14.62%","time":"05\/15","volumn":"2631.41\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"4.031","rise":"-14.62%","time":"05\/16","volumn":"1824.36\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"3.981","rise":"-15.68%","time":"05\/17","volumn":"1542.00\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"3.931","rise":"-16.74%","time":"05\/18","volumn":"2397.62\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"3.831","rise":"-18.85%","time":"05\/19","volumn":"2226.53\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"3.861","rise":"-18.22%","time":"05\/22","volumn":"1273.65\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"3.751","rise":"-20.55%","time":"05\/23","volumn":"698.82\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"3.651","rise":"-22.67%","time":"05\/24","volumn":"2225.58\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"3.481","rise":"-26.27%","time":"05\/25","volumn":"3622.04\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"3.491","rise":"-26.06%","time":"05\/29","volumn":"2249.92\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"3.531","rise":"-25.21%","time":"05\/30","volumn":"2103.60\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"3.421","rise":"-27.54%","time":"05\/31","volumn":"2990.32\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"3.351","rise":"-29.02%","time":"06\/01","volumn":"3131.15\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"3.591","rise":"-23.94%","time":"06\/02","volumn":"3034.50\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"3.501","rise":"-25.84%","time":"06\/05","volumn":"1602.64\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"3.551","rise":"-24.78%","time":"06\/06","volumn":"1990.90\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"3.521","rise":"-25.42%","time":"06\/07","volumn":"1277.80\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"3.551","rise":"-24.78%","time":"06\/08","volumn":"1301.00\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"3.591","rise":"-23.94%","time":"06\/09","volumn":"1819.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"3.491","rise":"-26.06%","time":"06\/12","volumn":"1512.00\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"3.471","rise":"-26.48%","time":"06\/13","volumn":"1975.95\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"3.561","rise":"-24.57%","time":"06\/14","volumn":"1874.60\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"3.571","rise":"-24.36%","time":"06\/15","volumn":"1407.12\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"3.761","rise":"-20.34%","time":"06\/16","volumn":"6274.24\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"3.671","rise":"-22.24%","time":"06\/19","volumn":"1872.36\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"3.541","rise":"-25.00%","time":"06\/20","volumn":"1184.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"3.441","rise":"-27.12%","time":"06\/21","volumn":"1645.50\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"3.340","rise":"-29.25%","time":"06\/23","volumn":"1613.71\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"3.330","rise":"-29.46%","time":"06\/26","volumn":"1704.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"3.410","rise":"-27.76%","time":"06\/27","volumn":"1216.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"3.430","rise":"-27.34%","time":"06\/28","volumn":"1875.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"3.340","rise":"-29.25%","time":"06\/29","volumn":"1011.80\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"3.370","rise":"-28.61%","time":"06\/30","volumn":"1174.88\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"3.500","rise":"-25.86%","time":"07\/03","volumn":"2474.00\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"3.480","rise":"-26.28%","time":"07\/04","volumn":"2448.54\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"3.550","rise":"-24.80%","time":"07\/05","volumn":"2844.61\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"3.420","rise":"-27.55%","time":"07\/06","volumn":"2335.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"3.510","rise":"-25.65%","time":"07\/07","volumn":"1.06\u4ebf"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"3.430","rise":"-27.34%","time":"07\/10","volumn":"2763.80\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"3.430","rise":"-27.34%","time":"07\/11","volumn":"2315.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"3.460","rise":"-26.70%","time":"07\/12","volumn":"1478.23\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"3.610","rise":"-23.53%","time":"07\/13","volumn":"4490.17\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"3.570","rise":"-24.37%","time":"07\/14","volumn":"2510.28\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"3.510","rise":"-25.65%","time":"07\/18","volumn":"1876.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"3.480","rise":"-26.28%","time":"07\/19","volumn":"1905.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"3.520","rise":"-25.43%","time":"07\/20","volumn":"1358.98\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"3.520","rise":"-25.43%","time":"07\/21","volumn":"1483.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"3.400","rise":"-27.98%","time":"07\/24","volumn":"1628.13\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"3.750","rise":"-20.56%","time":"07\/25","volumn":"6418.53\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"3.720","rise":"-21.20%","time":"07\/26","volumn":"1657.05\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"3.700","rise":"-21.62%","time":"07\/27","volumn":"2936.56\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"3.770","rise":"-20.14%","time":"07\/28","volumn":"2257.57\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"3.850","rise":"-18.44%","time":"07\/31","volumn":"3106.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"3.840","rise":"-18.65%","time":"08\/01","volumn":"3039.07\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"3.790","rise":"-19.71%","time":"08\/02","volumn":"2577.96\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"3.800","rise":"-19.50%","time":"08\/03","volumn":"3775.20\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"3.830","rise":"-18.87%","time":"08\/04","volumn":"2485.76\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"3.830","rise":"-18.87%","time":"08\/07","volumn":"1122.30\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"3.870","rise":"-18.02%","time":"08\/08","volumn":"4269.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"3.860","rise":"-18.23%","time":"08\/09","volumn":"3080.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"3.850","rise":"-18.44%","time":"08\/10","volumn":"843.13\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"3.730","rise":"-20.98%","time":"08\/11","volumn":"1870.30\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"3.700","rise":"-21.62%","time":"08\/14","volumn":"1278.74\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"3.540","rise":"-25.01%","time":"08\/15","volumn":"2803.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"3.490","rise":"-26.07%","time":"08\/16","volumn":"1184.80\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"3.490","rise":"-26.07%","time":"08\/17","volumn":"906.44\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"3.390","rise":"-28.19%","time":"08\/18","volumn":"1067.80\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"3.360","rise":"-28.82%","time":"08\/21","volumn":"2259.60\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"3.480","rise":"-26.28%","time":"08\/22","volumn":"1878.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"3.500","rise":"-25.86%","time":"08\/23","volumn":"2557.80\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"3.620","rise":"-23.31%","time":"08\/24","volumn":"3824.25\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"3.600","rise":"-23.74%","time":"08\/25","volumn":"2226.80\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"3.600","rise":"-23.74%","time":"08\/28","volumn":"1925.06\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"3.650","rise":"-22.68%","time":"08\/29","volumn":"2005.01\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"3.720","rise":"-21.20%","time":"08\/30","volumn":"4013.20\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"3.790","rise":"-19.71%","time":"08\/31","volumn":"3710.76\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"4.330","rise":"-8.27%","time":"09\/04","volumn":"9404.05\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"4.320","rise":"-8.49%","time":"09\/05","volumn":"3758.15\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"4.390","rise":"-7.00%","time":"09\/06","volumn":"2438.31\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"4.390","rise":"-7.00%","time":"09\/07","volumn":"1560.46\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"4.370","rise":"-7.43%","time":"09\/11","volumn":"2321.56\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"4.330","rise":"-8.27%","time":"09\/12","volumn":"2001.74\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"4.390","rise":"-7.00%","time":"09\/13","volumn":"3524.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"4.580","rise":"-2.98%","time":"09\/14","volumn":"3398.89\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"4.610","rise":"-2.34%","time":"09\/15","volumn":"3773.39\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"4.530","rise":"-4.04%","time":"09\/18","volumn":"1277.90\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"4.630","rise":"-1.92%","time":"09\/19","volumn":"1825.95\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.620","rise":"-2.13%","time":"09\/20","volumn":"1492.72\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.570","rise":"-3.19%","time":"09\/21","volumn":"1892.00\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.580","rise":"-2.98%","time":"09\/22","volumn":"2878.55\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.480","rise":"-5.10%","time":"09\/25","volumn":"740.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.440","rise":"-5.94%","time":"09\/26","volumn":"1131.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.280","rise":"-9.33%","time":"09\/27","volumn":"1643.89\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.290","rise":"-9.12%","time":"09\/28","volumn":"883.97\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"4.380","rise":"-7.22%","time":"09\/29","volumn":"670.79\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"4.240","rise":"-10.18%","time":"10\/03","volumn":"1125.30\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"4.210","rise":"-10.82%","time":"10\/04","volumn":"703.29\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"4.200","rise":"-11.03%","time":"10\/05","volumn":"608.56\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"4.260","rise":"-9.76%","time":"10\/06","volumn":"507.74\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.300","rise":"-8.91%","time":"10\/09","volumn":"900.80\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.290","rise":"-9.12%","time":"10\/10","volumn":"1425.33\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.190","rise":"-11.24%","time":"10\/11","volumn":"1925.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.280","rise":"-9.33%","time":"10\/12","volumn":"980.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.130","rise":"-12.51%","time":"10\/13","volumn":"1499.13\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.100","rise":"-13.15%","time":"10\/16","volumn":"1116.75\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.040","rise":"-14.42%","time":"10\/17","volumn":"2271.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.040","rise":"-14.42%","time":"10\/18","volumn":"1168.84\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"3.890","rise":"-17.60%","time":"10\/19","volumn":"1869.19\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"3.850","rise":"-18.44%","time":"10\/20","volumn":"1049.38\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"3.850","rise":"-18.44%","time":"10\/24","volumn":"1146.96\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"4.000","rise":"-15.27%","time":"10\/25","volumn":"1629.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.000","rise":"-15.27%","time":"10\/26","volumn":"802.60\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.020","rise":"-14.84%","time":"10\/27","volumn":"1061.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.110","rise":"-12.93%","time":"10\/30","volumn":"1513.80\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.190","rise":"-11.24%","time":"10\/31","volumn":"2567.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.350","rise":"-7.85%","time":"11\/01","volumn":"7376.36\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.290","rise":"-9.12%","time":"11\/02","volumn":"1713.10\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.180","rise":"-11.45%","time":"11\/03","volumn":"1650.38\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.100","rise":"-13.15%","time":"11\/06","volumn":"1711.27\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.110","rise":"-12.93%","time":"11\/07","volumn":"1000.11\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"3.990","rise":"-15.48%","time":"11\/08","volumn":"1509.00\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"3.950","rise":"-16.32%","time":"11\/09","volumn":"538.93\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"3.950","rise":"-16.32%","time":"11\/10","volumn":"743.32\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.000","rise":"-15.27%","time":"11\/13","volumn":"879.71\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.020","rise":"-14.84%","time":"11\/14","volumn":"673.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"4.170","rise":"-11.66%","time":"11\/15","volumn":"1147.18\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"4.130","rise":"-12.51%","time":"11\/16","volumn":"1978.58\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"3.990","rise":"-15.48%","time":"11\/17","volumn":"719.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.010","rise":"-15.05%","time":"11\/20","volumn":"747.63\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.070","rise":"-13.78%","time":"11\/21","volumn":"1515.00\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"3.990","rise":"-15.48%","time":"11\/22","volumn":"659.30\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"3.990","rise":"-15.48%","time":"11\/23","volumn":"1064.40\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"3.950","rise":"-16.32%","time":"11\/24","volumn":"711.00\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"3.960","rise":"-16.11%","time":"11\/27","volumn":"792.40\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"3.890","rise":"-17.60%","time":"11\/28","volumn":"1803.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"3.810","rise":"-19.29%","time":"11\/29","volumn":"1918.34\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"3.860","rise":"-18.23%","time":"11\/30","volumn":"1375.56\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"3.820","rise":"-19.08%","time":"12\/01","volumn":"858.09\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"3.780","rise":"-19.93%","time":"12\/04","volumn":"1703.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"3.670","rise":"-22.26%","time":"12\/05","volumn":"1862.60\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"3.720","rise":"-21.20%","time":"12\/06","volumn":"1007.81\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"3.650","rise":"-22.68%","time":"12\/07","volumn":"1392.70\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"3.560","rise":"-24.59%","time":"12\/08","volumn":"1450.36\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"3.550","rise":"-24.80%","time":"12\/11","volumn":"2412.36\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"3.590","rise":"-23.95%","time":"12\/12","volumn":"942.26\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"3.420","rise":"-27.55%","time":"12\/13","volumn":"2418.07\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"3.450","rise":"-26.92%","time":"12\/14","volumn":"1473.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"3.580","rise":"-24.16%","time":"12\/15","volumn":"1950.47\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"3.500","rise":"-25.86%","time":"12\/18","volumn":"1469.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"3.510","rise":"-25.65%","time":"12\/19","volumn":"1285.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"3.570","rise":"-24.37%","time":"12\/20","volumn":"1616.26\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"3.580","rise":"-24.16%","time":"12\/21","volumn":"621.02\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"3.690","rise":"-21.83%","time":"12\/22","volumn":"3856.37\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"3.740","rise":"-20.77%","time":"12\/27","volumn":"1350.43\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"3.860","rise":"-18.23%","time":"12\/28","volumn":"2321.20\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"3.900","rise":"-17.38%","time":"12\/29","volumn":"962.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"3.960","rise":"-16.11%","time":"01\/02","volumn":"2986.91\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"3.920","rise":"-16.96%","time":"01\/03","volumn":"1528.81\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"3.870","rise":"-18.02%","time":"01\/04","volumn":"1422.15\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"3.800","rise":"-19.50%","time":"01\/05","volumn":"2098.40\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"3.770","rise":"-20.14%","time":"01\/08","volumn":"926.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"3.750","rise":"-20.56%","time":"01\/09","volumn":"1004.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"3.740","rise":"-20.77%","time":"01\/10","volumn":"1078.76\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"3.720","rise":"-21.20%","time":"01\/11","volumn":"964.16\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"3.830","rise":"-18.87%","time":"01\/12","volumn":"1123.99\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"3.800","rise":"-19.50%","time":"01\/15","volumn":"387.81\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"3.690","rise":"-21.83%","time":"01\/16","volumn":"649.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"3.460","rise":"-26.70%","time":"01\/17","volumn":"2021.92\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"3.480","rise":"-26.28%","time":"01\/18","volumn":"2083.97\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"3.390","rise":"-28.19%","time":"01\/19","volumn":"900.15\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"3.200","rise":"-32.21%","time":"01\/22","volumn":"1621.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"3.230","rise":"-31.58%","time":"01\/23","volumn":"2165.67\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"3.510","rise":"-25.65%","time":"01\/24","volumn":"2881.97\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"3.850","rise":"-18.44%","time":"01\/25","volumn":"5642.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"3.890","rise":"-17.60%","time":"01\/26","volumn":"3658.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"3.930","rise":"-16.75%","time":"01\/29","volumn":"3493.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"3.900","rise":"-17.38%","time":"01\/30","volumn":"3238.98\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"3.800","rise":"-19.50%","time":"01\/31","volumn":"2591.76\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"3.730","rise":"-20.98%","time":"02\/01","volumn":"2001.70\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"3.710","rise":"-21.41%","time":"02\/02","volumn":"1269.86\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"3.600","rise":"-23.74%","time":"02\/05","volumn":"2203.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"3.800","rise":"-19.50%","time":"02\/06","volumn":"1287.10\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"3.820","rise":"-19.08%","time":"02\/07","volumn":"1383.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"3.810","rise":"-19.29%","time":"02\/08","volumn":"784.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"3.690","rise":"-21.83%","time":"02\/09","volumn":"669.62\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"3.710","rise":"-21.41%","time":"02\/14","volumn":"1117.93\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"3.710","rise":"-21.41%","time":"02\/15","volumn":"798.36\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"3.880","rise":"-17.81%","time":"02\/16","volumn":"702.96\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"3.910","rise":"-17.17%","time":"02\/19","volumn":"1533.63\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"3.900","rise":"-17.38%","time":"02\/20","volumn":"1139.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.040","rise":"-14.42%","time":"02\/21","volumn":"2157.83\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"4.120","rise":"-12.72%","time":"02\/22","volumn":"1730.43\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.170","rise":"-11.66%","time":"02\/23","volumn":"1404.88\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"3.980","rise":"-15.69%","time":"02\/26","volumn":"2318.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.070","rise":"-13.78%","time":"02\/27","volumn":"1441.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"3.940","rise":"-16.54%","time":"02\/28","volumn":"1796.21\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"3.920","rise":"-16.96%","time":"02\/29","volumn":"1779.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.050","rise":"-14.21%","time":"03\/01","volumn":"1859.29\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.060","rise":"-13.99%","time":"03\/04","volumn":"897.55\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"4.010","rise":"-15.05%","time":"03\/05","volumn":"1108.74\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"4.110","rise":"-12.93%","time":"03\/06","volumn":"959.00\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"4.310","rise":"-8.70%","time":"03\/07","volumn":"3543.10\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"4.480","rise":"-5.10%","time":"03\/08","volumn":"3144.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.370","rise":"-7.43%","time":"03\/11","volumn":"2445.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.330","rise":"-8.27%","time":"03\/12","volumn":"1479.26\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.350","rise":"-7.85%","time":"03\/13","volumn":"2383.90\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.370","rise":"-7.43%","time":"03\/14","volumn":"2380.08\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.540","rise":"-3.83%","time":"03\/15","volumn":"4755.40\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.500","rise":"-4.67%","time":"03\/18","volumn":"2488.63\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.420","rise":"-6.37%","time":"03\/19","volumn":"2025.37\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.400","rise":"-6.79%","time":"03\/20","volumn":"2363.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.780","rise":"1.26%","time":"03\/21","volumn":"6091.14\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.790","rise":"1.47%","time":"03\/22","volumn":"6356.91\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.970","rise":"5.28%","time":"03\/25","volumn":"4527.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.960","rise":"5.07%","time":"03\/26","volumn":"2644.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.930","rise":"4.44%","time":"03\/27","volumn":"1550.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.970","rise":"5.28%","time":"03\/28","volumn":"5559.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.980","rise":"5.50%","time":"04\/02","volumn":"2787.73\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.200","rise":"10.16%","time":"04\/03","volumn":"7406.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.000","rise":"5.92%","time":"04\/05","volumn":"2304.19\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.110","rise":"8.25%","time":"04\/08","volumn":"6291.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.100","rise":"8.04%","time":"04\/09","volumn":"2999.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.140","rise":"8.88%","time":"04\/10","volumn":"3324.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.200","rise":"10.16%","time":"04\/11","volumn":"4538.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"10.37%","time":"04\/12","volumn":"2659.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"11.43%","time":"04\/15","volumn":"5860.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"5.92%","time":"04\/16","volumn":"4378.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"8.04%","time":"04\/17","volumn":"3296.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"7.61%","time":"04\/18","volumn":"3493.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"6.98%","time":"04\/19","volumn":"1734.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"4.65%","time":"04\/22","volumn":"3467.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"0.83%","time":"04\/23","volumn":"4134.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"4.65%","time":"04\/24","volumn":"3246.71\u4e07"}],"points":"240"}}
中国铝业子公司有哪些
1个回答2015年8月12日6个赞
- 意见反馈
- 页面反馈