300846_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 300846股票 300846东方财富 300846首都在线股吧 300846新浪网 300846股吧讨论社区 300846东方股吧 300846股吧东方财富网股吧300846 300846首都在线 300846新浪

首都在线[300846]

0.27（2.68%）

2024-05-31 15:00:00已收盘（北京时间）

今开
10.08
最高
10.35
市盈率

昨收
10.06
最低
10.08
总市值
51.70亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["10.34","10.28","10.21","10.14","10.08"]},"cyrate":{"o":["2.78%","2.14%","1.49%","0.84%","0.20%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.08","rise":"0.20%","volumn":"105.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.12","rise":"0.60%","volumn":"1447.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.11","rise":"0.50%","volumn":"2081.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.13","rise":"0.70%","volumn":"2699.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.11","rise":"0.50%","volumn":"2973.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.15","rise":"0.89%","volumn":"3565.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.13","rise":"0.70%","volumn":"3833.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.13","rise":"0.70%","volumn":"4192.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.13","rise":"0.70%","volumn":"4651.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.16","rise":"0.99%","volumn":"5292.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.13","rise":"0.70%","volumn":"5789.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.16","rise":"0.99%","volumn":"6695.00","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.15","rise":"0.89%","volumn":"6994.00","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.13","rise":"0.70%","volumn":"7115.00","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.14","rise":"0.80%","volumn":"8076.00","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.15","rise":"0.89%","volumn":"8458.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"9218.00","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"9617.00","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"1.10\u4e07","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.16","rise":"0.99%","volumn":"1.12\u4e07","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"1.19\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"1.51\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"1.57\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"1.62\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"1.66\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"1.72\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.25","rise":"1.89%","volumn":"1.76\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"2.10\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"2.17\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"2.19\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"2.24\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"2.33\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"2.46\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"2.53\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.25","rise":"1.89%","volumn":"2.58\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"2.59\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"2.62\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"2.63\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"2.64\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"2.66\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.21","rise":"1.49%","volumn":"2.69\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"2.72\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"2.73\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"2.78\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"2.79\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.20","rise":"1.39%","volumn":"2.81\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.21","rise":"1.49%","volumn":"2.82\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.19","rise":"1.29%","volumn":"2.86\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.19","rise":"1.29%","volumn":"2.88\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.20","rise":"1.39%","volumn":"2.95\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.20","rise":"1.39%","volumn":"2.98\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.20","rise":"1.39%","volumn":"2.99\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.19","rise":"1.29%","volumn":"3.05\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.19","rise":"1.29%","volumn":"3.05\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.20","rise":"1.39%","volumn":"3.06\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.20","rise":"1.39%","volumn":"3.11\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.13\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.15\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.15\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.19","rise":"1.29%","volumn":"3.16\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.18\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.20\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.21\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.25\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.26\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.29\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.31\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.32\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.33\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.34\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.16","rise":"0.99%","volumn":"3.35\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.39\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.41\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.42\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.43\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.46\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.47\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.16","rise":"0.99%","volumn":"3.49\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.16","rise":"0.99%","volumn":"3.50\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.16","rise":"0.99%","volumn":"3.53\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.17","rise":"1.09%","volumn":"3.57\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.59\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.19","rise":"1.29%","volumn":"3.59\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.18","rise":"1.19%","volumn":"3.61\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.69\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.70\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"3.73\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"3.76\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.78\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.78\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.79\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.80\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"3.83\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.84\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.88\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.89\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.89\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.89\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.91\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.92\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.93\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.94\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.96\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"3.96\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.97\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"3.97\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"4.00\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.21","rise":"1.49%","volumn":"4.02\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.21","rise":"1.49%","volumn":"4.03\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.21","rise":"1.49%","volumn":"4.03\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"4.04\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"4.06\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"4.07\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"4.07\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"4.07\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.21","rise":"1.49%","volumn":"4.07\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"4.08\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"4.08\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"4.08\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.22","rise":"1.59%","volumn":"4.08\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"4.10\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"4.15\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"4.15\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"4.15\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"4.16\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.23","rise":"1.69%","volumn":"4.16\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.27","rise":"2.09%","volumn":"4.38\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"4.62\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"4.65\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.29","rise":"2.29%","volumn":"4.75\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"4.80\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"4.83\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"4.84\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.28","rise":"2.19%","volumn":"4.89\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.27","rise":"2.09%","volumn":"4.90\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.27","rise":"2.09%","volumn":"4.90\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.27","rise":"2.09%","volumn":"4.91\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.28","rise":"2.19%","volumn":"4.93\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.27","rise":"2.09%","volumn":"4.94\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.27","rise":"2.09%","volumn":"4.97\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"4.98\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"4.99\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.25","rise":"1.89%","volumn":"5.00\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"5.00\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"5.02\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.27","rise":"2.09%","volumn":"5.03\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"5.05\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"5.05\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.25","rise":"1.89%","volumn":"5.07\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.24","rise":"1.79%","volumn":"5.09\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"5.10\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"5.11\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.26","rise":"1.99%","volumn":"5.11\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.27","rise":"2.09%","volumn":"5.14\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.28","rise":"2.19%","volumn":"5.15\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.29","rise":"2.29%","volumn":"5.19\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"5.23\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.29","rise":"2.29%","volumn":"5.29\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.29","rise":"2.29%","volumn":"5.38\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.29","rise":"2.29%","volumn":"5.40\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"5.45\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"5.47\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"5.49\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"5.51\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"5.52\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"5.55\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"5.56\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"5.59\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"5.64\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"5.65\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"5.66\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"5.68\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"5.70\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"5.72\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.34","rise":"2.78%","volumn":"5.84\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.34","rise":"2.78%","volumn":"5.88\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"5.95\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"5.97\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"5.98\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.08\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.09\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.10\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.34","rise":"2.78%","volumn":"6.11\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.14\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.26\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.28\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.29\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.33\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.30","rise":"2.39%","volumn":"6.37\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.42\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.46\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.48\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.50\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.53\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.54\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.55\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.58\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.59\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.60\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.62\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.62\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.63\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.66\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.67\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.69\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"6.79\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.83\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"6.86\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.87\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.90\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.91\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.94\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"6.95\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.02\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.04\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.06\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.07\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.13\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.16\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.22\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.23\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.24\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.28\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.31\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.31\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.33\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.38\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.41\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.31","rise":"2.49%","volumn":"7.51\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.63\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.65\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.74\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.77\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.79\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.32","rise":"2.58%","volumn":"7.88\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.95\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"7.98\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.34","rise":"2.78%","volumn":"8.01\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.34","rise":"2.78%","volumn":"8.01\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.34","rise":"2.78%","volumn":"8.01\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"10.33","rise":"2.68%","volumn":"8.12\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["10.59","10.45","10.31","10.17","10.03"]},"cyrate":{"o":["1.15%","-0.19%","-1.53%","-2.87%","-4.20%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.47","rise":"0","volumn":"5902.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.58","rise":"1.05%","volumn":"2994.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.59","rise":"1.15%","volumn":"1968.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.58","rise":"1.05%","volumn":"3217.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.54","rise":"0.67%","volumn":"2415.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.48","rise":"0.10%","volumn":"2069.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.45","rise":"-0.19%","volumn":"1867.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.45","rise":"-0.19%","volumn":"1706.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.42","rise":"-0.48%","volumn":"1433.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.40","rise":"-0.67%","volumn":"3890.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.36","rise":"-1.05%","volumn":"2667.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.37","rise":"-0.96%","volumn":"1538.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.39","rise":"-0.76%","volumn":"1057.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.35","rise":"-1.15%","volumn":"1171.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.35","rise":"-1.15%","volumn":"906.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.37","rise":"-0.96%","volumn":"797.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.36","rise":"-1.05%","volumn":"1131.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.29","rise":"-1.72%","volumn":"3079.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.36","rise":"-1.05%","volumn":"893.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.35","rise":"-1.15%","volumn":"346.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.39","rise":"-0.76%","volumn":"936.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.43","rise":"-0.38%","volumn":"870.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.43","rise":"-0.38%","volumn":"1910.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.40","rise":"-0.67%","volumn":"513.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.42","rise":"-0.48%","volumn":"1445.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.40","rise":"-0.67%","volumn":"663.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.39","rise":"-0.76%","volumn":"913.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.41","rise":"-0.57%","volumn":"1016.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.43","rise":"-0.38%","volumn":"1199.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.40","rise":"-0.67%","volumn":"891.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.39","rise":"-0.76%","volumn":"265.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.39","rise":"-0.76%","volumn":"971.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.37","rise":"-0.96%","volumn":"421.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.35","rise":"-1.15%","volumn":"341.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.36","rise":"-1.05%","volumn":"492.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.35","rise":"-1.15%","volumn":"821.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.33","rise":"-1.34%","volumn":"1705.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.34","rise":"-1.24%","volumn":"971.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.36","rise":"-1.05%","volumn":"614.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.34","rise":"-1.24%","volumn":"881.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.32","rise":"-1.43%","volumn":"1382.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.32","rise":"-1.43%","volumn":"1301.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.30","rise":"-1.62%","volumn":"1352.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.29","rise":"-1.72%","volumn":"2998.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.27","rise":"-1.91%","volumn":"1345.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.25","rise":"-2.10%","volumn":"3035.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.24","rise":"-2.20%","volumn":"2164.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.27","rise":"-1.91%","volumn":"2547.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.29","rise":"-1.72%","volumn":"5710.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.20","rise":"-2.58%","volumn":"3330.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.11","rise":"-3.44%","volumn":"3102.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.17","rise":"-2.87%","volumn":"2320.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.28","rise":"-1.81%","volumn":"2468.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.27","rise":"-1.91%","volumn":"1584.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.20","rise":"-2.58%","volumn":"1940.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.17","rise":"-2.87%","volumn":"2560.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.13","rise":"-3.25%","volumn":"1681.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.14","rise":"-3.15%","volumn":"1162.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.15","rise":"-3.06%","volumn":"1583.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.13","rise":"-3.25%","volumn":"1058.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.09","rise":"-3.63%","volumn":"1577.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.12","rise":"-3.34%","volumn":"1296.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.10","rise":"-3.53%","volumn":"545.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.12","rise":"-3.34%","volumn":"370.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.11","rise":"-3.44%","volumn":"794.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.12","rise":"-3.34%","volumn":"276.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.13","rise":"-3.25%","volumn":"816.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.11","rise":"-3.44%","volumn":"466.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.14","rise":"-3.15%","volumn":"717.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.14","rise":"-3.15%","volumn":"250.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.14","rise":"-3.15%","volumn":"180.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.13","rise":"-3.25%","volumn":"353.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.12","rise":"-3.34%","volumn":"1124.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.17","rise":"-2.87%","volumn":"473.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.20","rise":"-2.58%","volumn":"1421.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.18","rise":"-2.77%","volumn":"281.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.17","rise":"-2.87%","volumn":"321.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.19","rise":"-2.67%","volumn":"292.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.20","rise":"-2.58%","volumn":"672.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.18","rise":"-2.77%","volumn":"405.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.19","rise":"-2.67%","volumn":"426.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.17","rise":"-2.87%","volumn":"412.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.17","rise":"-2.87%","volumn":"425.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.17","rise":"-2.87%","volumn":"559.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.24","rise":"-2.20%","volumn":"1138.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.26","rise":"-2.01%","volumn":"926.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.27","rise":"-1.91%","volumn":"1209.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.29","rise":"-1.72%","volumn":"1590.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.30","rise":"-1.62%","volumn":"1641.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.33","rise":"-1.34%","volumn":"1106.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.35","rise":"-1.15%","volumn":"1408.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.34","rise":"-1.24%","volumn":"1167.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.36","rise":"-1.05%","volumn":"1460.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.37","rise":"-0.96%","volumn":"1850.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.37","rise":"-0.96%","volumn":"1455.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.37","rise":"-0.96%","volumn":"2630.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.23","rise":"-2.29%","volumn":"5541.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.22","rise":"-2.39%","volumn":"1061.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.24","rise":"-2.20%","volumn":"1418.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.31","rise":"-1.53%","volumn":"2112.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.40","rise":"-0.67%","volumn":"3626.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.36","rise":"-1.05%","volumn":"3126.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.40","rise":"-0.67%","volumn":"2580.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.39","rise":"-0.76%","volumn":"4197.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.34","rise":"-1.24%","volumn":"965.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.36","rise":"-1.05%","volumn":"890.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.34","rise":"-1.24%","volumn":"510.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.33","rise":"-1.34%","volumn":"631.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.30","rise":"-1.62%","volumn":"828.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.28","rise":"-1.81%","volumn":"648.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.25","rise":"-2.10%","volumn":"1196.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.26","rise":"-2.01%","volumn":"532.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.24","rise":"-2.20%","volumn":"1378.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.24","rise":"-2.20%","volumn":"516.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.26","rise":"-2.01%","volumn":"368.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.27","rise":"-1.91%","volumn":"353.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.25","rise":"-2.10%","volumn":"413.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.26","rise":"-2.01%","volumn":"426.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.26","rise":"-2.01%","volumn":"176.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.26","rise":"-2.01%","volumn":"300.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.24","rise":"-2.20%","volumn":"476.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.23","rise":"-2.29%","volumn":"802.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.22","rise":"-2.39%","volumn":"340.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.21","rise":"-2.48%","volumn":"1217.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.20","rise":"-2.58%","volumn":"437.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.22","rise":"-2.39%","volumn":"396.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.21","rise":"-2.48%","volumn":"264.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.21","rise":"-2.48%","volumn":"951.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.21","rise":"-2.48%","volumn":"395.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.26","rise":"-2.01%","volumn":"1156.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.24","rise":"-2.20%","volumn":"212.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.23","rise":"-2.29%","volumn":"402.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.21","rise":"-2.48%","volumn":"560.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.22","rise":"-2.39%","volumn":"999.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.20","rise":"-2.58%","volumn":"483.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.19","rise":"-2.67%","volumn":"547.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.16","rise":"-2.96%","volumn":"1545.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.19","rise":"-2.67%","volumn":"816.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.16","rise":"-2.96%","volumn":"1965.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.17","rise":"-2.87%","volumn":"1506.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.17","rise":"-2.87%","volumn":"1815.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.19","rise":"-2.67%","volumn":"983.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.16","rise":"-2.96%","volumn":"2469.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.15","rise":"-3.06%","volumn":"3413.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.27","rise":"-1.91%","volumn":"3263.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.24","rise":"-2.20%","volumn":"3790.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.27","rise":"-1.91%","volumn":"1030.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.22","rise":"-2.39%","volumn":"2366.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.20","rise":"-2.58%","volumn":"1290.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.21","rise":"-2.48%","volumn":"677.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.19","rise":"-2.67%","volumn":"1187.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.19","rise":"-2.67%","volumn":"364.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.25","rise":"-2.10%","volumn":"1567.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.21","rise":"-2.48%","volumn":"624.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.21","rise":"-2.48%","volumn":"679.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.16","rise":"-2.96%","volumn":"2340.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.16","rise":"-2.96%","volumn":"851.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"1596.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.13","rise":"-3.25%","volumn":"873.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.13","rise":"-3.25%","volumn":"802.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.14","rise":"-3.15%","volumn":"370.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"1210.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.17","rise":"-2.87%","volumn":"1197.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.16","rise":"-2.96%","volumn":"847.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"421.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.14","rise":"-3.15%","volumn":"695.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"384.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"335.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"922.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.13","rise":"-3.25%","volumn":"1060.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.14","rise":"-3.15%","volumn":"494.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.14","rise":"-3.15%","volumn":"423.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"278.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.14","rise":"-3.15%","volumn":"609.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"707.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.13","rise":"-3.25%","volumn":"728.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.12","rise":"-3.34%","volumn":"1313.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.13","rise":"-3.25%","volumn":"515.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.12","rise":"-3.34%","volumn":"1189.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.10","rise":"-3.53%","volumn":"1749.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.10","rise":"-3.53%","volumn":"999.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.09","rise":"-3.63%","volumn":"467.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.09","rise":"-3.63%","volumn":"2670.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.10","rise":"-3.53%","volumn":"1121.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.13","rise":"-3.25%","volumn":"1002.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"466.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.17","rise":"-2.87%","volumn":"1614.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"733.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.14","rise":"-3.15%","volumn":"668.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.14","rise":"-3.15%","volumn":"2235.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.14","rise":"-3.15%","volumn":"802.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-3.06%","volumn":"1323.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.07","rise":"-3.82%","volumn":"5142.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.03","rise":"-4.20%","volumn":"1815.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.05","rise":"-4.01%","volumn":"3920.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.15","rise":"-3.06%","volumn":"3447.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.08","rise":"-3.72%","volumn":"1033.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.11","rise":"-3.44%","volumn":"1515.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.09","rise":"-3.63%","volumn":"1246.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.11","rise":"-3.44%","volumn":"587.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.06","rise":"-3.92%","volumn":"789.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.06","rise":"-3.92%","volumn":"1264.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.05","rise":"-4.01%","volumn":"460.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.06","rise":"-3.92%","volumn":"671.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.11","rise":"-3.44%","volumn":"1109.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.07","rise":"-3.82%","volumn":"274.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.08","rise":"-3.72%","volumn":"337.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.08","rise":"-3.72%","volumn":"401.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.08","rise":"-3.72%","volumn":"360.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.07","rise":"-3.82%","volumn":"634.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.09","rise":"-3.63%","volumn":"511.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.08","rise":"-3.72%","volumn":"498.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.09","rise":"-3.63%","volumn":"347.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.09","rise":"-3.63%","volumn":"1079.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.07","rise":"-3.82%","volumn":"361.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.07","rise":"-3.82%","volumn":"483.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.05","rise":"-4.01%","volumn":"997.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.03","rise":"-4.20%","volumn":"577.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.05","rise":"-4.01%","volumn":"464.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.07","rise":"-3.82%","volumn":"494.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.08","rise":"-3.72%","volumn":"1150.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.06","rise":"-3.92%","volumn":"260.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.10","rise":"-3.53%","volumn":"1133.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.10","rise":"-3.53%","volumn":"555.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.15","rise":"-3.06%","volumn":"2470.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.12","rise":"-3.34%","volumn":"544.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.09","rise":"-3.63%","volumn":"297.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.11","rise":"-3.44%","volumn":"250.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.11","rise":"-3.44%","volumn":"539.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.09","rise":"-3.63%","volumn":"830.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.08","rise":"-3.72%","volumn":"358.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.10","rise":"-3.53%","volumn":"616.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.09","rise":"-3.63%","volumn":"205.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.08","rise":"-3.72%","volumn":"569.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.09","rise":"-3.63%","volumn":"1039.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.07","rise":"-3.82%","volumn":"672.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.04","rise":"-4.11%","volumn":"1937.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.04","rise":"-4.11%","volumn":"1475.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.05","rise":"-4.01%","volumn":"1803.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.06","rise":"-3.92%","volumn":"1587.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["11.27","10.97","10.66","10.36","10.06"]},"cyrate":{"o":["-0.09%","-2.75%","-5.41%","-8.07%","-10.74%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"11.27","rise":"0","volumn":"15.00\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.25","rise":"-0.18%","volumn":"11.79\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.26","rise":"-0.09%","volumn":"9.17\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.92","rise":"-3.11%","volumn":"10.52\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.96","rise":"-2.75%","volumn":"6.68\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.98","rise":"-2.57%","volumn":"10.19\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"10.50","rise":"-6.83%","volumn":"8.44\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"10.81","rise":"-4.08%","volumn":"8.20\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"10.76","rise":"-4.53%","volumn":"8.68\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"10.76","rise":"-4.53%","volumn":"6.67\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"10.92","rise":"-3.11%","volumn":"8.14\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"10.98","rise":"-2.57%","volumn":"7.19\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"10.77","rise":"-4.44%","volumn":"6.89\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"10.82","rise":"-3.99%","volumn":"5.25\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"10.51","rise":"-6.74%","volumn":"9.76\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.27","rise":"-8.87%","volumn":"7.50\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.37","rise":"-7.99%","volumn":"6.05\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.15","rise":"-9.94%","volumn":"5.79\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-9.94%","volumn":"5.28\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.06","rise":"-10.74%","volumn":"4.91\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["20.05","17.09","14.12","11.15","8.19"]},"cyrate":{"o":["12.83%","-3.85%","-20.54%","-37.23%","-53.91%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"17.77","rise":"0","volumn":"59.83\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"17.90","rise":"0.73%","volumn":"43.49\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.78","rise":"-5.57%","volumn":"57.19\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"17.14","rise":"-3.55%","volumn":"41.57\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"18.18","rise":"2.31%","volumn":"85.51\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"18.87","rise":"6.19%","volumn":"98.20\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"18.80","rise":"5.80%","volumn":"82.67\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"19.23","rise":"8.22%","volumn":"67.59\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"18.91","rise":"6.42%","volumn":"61.93\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"19.37","rise":"9.00%","volumn":"82.90\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"18.95","rise":"6.64%","volumn":"60.70\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"20.05","rise":"12.83%","volumn":"78.49\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"19.00","rise":"6.92%","volumn":"68.62\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"17.24","rise":"-2.98%","volumn":"49.89\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.81","rise":"-11.03%","volumn":"35.21\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.11","rise":"-9.34%","volumn":"23.34\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.68","rise":"-11.76%","volumn":"31.68\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.35","rise":"-13.62%","volumn":"25.11\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.35","rise":"-13.62%","volumn":"22.70\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.66","rise":"-11.87%","volumn":"28.98\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"16.18","rise":"-8.95%","volumn":"33.06\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.92","rise":"-10.41%","volumn":"30.56\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.71","rise":"-11.59%","volumn":"25.13\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.98","rise":"-15.70%","volumn":"25.49\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.81","rise":"-16.66%","volumn":"14.93\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.08","rise":"-15.14%","volumn":"16.86\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.39","rise":"-19.02%","volumn":"23.92\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"14.78","rise":"-16.83%","volumn":"19.05\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"15.27","rise":"-14.07%","volumn":"28.85\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.13","rise":"-14.86%","volumn":"18.96\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.76","rise":"-16.94%","volumn":"13.85\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"14.78","rise":"-16.83%","volumn":"11.39\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"14.35","rise":"-19.25%","volumn":"15.32\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"14.11","rise":"-20.60%","volumn":"12.21\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"14.39","rise":"-19.02%","volumn":"11.42\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"14.84","rise":"-16.49%","volumn":"15.96\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"13.86","rise":"-22.00%","volumn":"25.79\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"13.31","rise":"-25.10%","volumn":"22.79\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"13.36","rise":"-24.82%","volumn":"15.39\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"13.53","rise":"-23.86%","volumn":"14.40\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"13.54","rise":"-23.80%","volumn":"13.30\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"13.60","rise":"-23.47%","volumn":"10.72\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"13.49","rise":"-24.09%","volumn":"9.53\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"13.97","rise":"-21.38%","volumn":"20.15\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"14.21","rise":"-20.03%","volumn":"18.01\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"14.08","rise":"-20.77%","volumn":"10.08\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"13.57","rise":"-23.64%","volumn":"15.36\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.37","rise":"-24.76%","volumn":"12.65\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"13.04","rise":"-26.62%","volumn":"11.74\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"14.49","rise":"-18.46%","volumn":"33.85\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"14.11","rise":"-20.60%","volumn":"24.43\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"13.75","rise":"-22.62%","volumn":"18.18\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"14.01","rise":"-21.16%","volumn":"25.04\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"13.22","rise":"-25.60%","volumn":"21.84\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.37","rise":"-19.13%","volumn":"57.38\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.91","rise":"-16.09%","volumn":"55.32\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.51","rise":"-18.35%","volumn":"31.06\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.02","rise":"-15.48%","volumn":"57.67\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.38","rise":"-19.08%","volumn":"39.26\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"13.89","rise":"-21.83%","volumn":"39.03\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.34","rise":"-19.30%","volumn":"29.33\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.85","rise":"-16.43%","volumn":"38.89\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.69","rise":"-17.33%","volumn":"35.33\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.39","rise":"-19.02%","volumn":"21.00\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"14.64","rise":"-17.61%","volumn":"20.53\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.30","rise":"-19.53%","volumn":"17.70\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"13.95","rise":"-21.50%","volumn":"18.04\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.87","rise":"-21.95%","volumn":"14.51\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.50","rise":"-24.03%","volumn":"16.61\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"13.87","rise":"-21.95%","volumn":"21.20\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"13.89","rise":"-21.83%","volumn":"16.18\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.56","rise":"-23.69%","volumn":"13.04\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.41","rise":"-24.54%","volumn":"8.53\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.31","rise":"-25.10%","volumn":"7.46\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"12.93","rise":"-27.24%","volumn":"11.23\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"12.30","rise":"-30.78%","volumn":"17.14\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.38","rise":"-30.33%","volumn":"12.78\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.29","rise":"-30.84%","volumn":"8.54\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.92","rise":"-27.29%","volumn":"20.67\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"12.92","rise":"-27.29%","volumn":"14.25\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.05","rise":"-26.56%","volumn":"12.41\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.08","rise":"-26.39%","volumn":"13.26\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.40","rise":"-24.59%","volumn":"13.80\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.55","rise":"-23.75%","volumn":"13.70\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"13.80","rise":"-22.34%","volumn":"18.23\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"13.88","rise":"-21.89%","volumn":"19.17\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.78","rise":"-22.45%","volumn":"13.58\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.55","rise":"-23.75%","volumn":"12.81\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.46","rise":"-24.25%","volumn":"16.53\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.61","rise":"-23.41%","volumn":"14.29\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.21","rise":"-25.66%","volumn":"16.87\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.26","rise":"-25.38%","volumn":"18.43\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.70","rise":"-28.53%","volumn":"14.52\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"12.40","rise":"-30.22%","volumn":"12.75\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.29","rise":"-30.84%","volumn":"16.51\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.43","rise":"-24.42%","volumn":"41.22\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.51","rise":"-23.97%","volumn":"28.14\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.19","rise":"-25.77%","volumn":"17.43\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.83","rise":"-10.92%","volumn":"115.10\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"15.02","rise":"-15.48%","volumn":"99.33\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.92","rise":"-16.04%","volumn":"64.37\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.23","rise":"-19.92%","volumn":"48.68\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.32","rise":"-19.41%","volumn":"33.40\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.00","rise":"-15.59%","volumn":"49.77\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"16.14","rise":"-9.17%","volumn":"80.52\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.45","rise":"-7.43%","volumn":"100.82\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.03","rise":"1.46%","volumn":"116.15\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.45","rise":"-7.43%","volumn":"81.61\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.65","rise":"-6.30%","volumn":"59.30\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.51%","volumn":"80.23\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"17.66","rise":"-0.62%","volumn":"72.65\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.68","rise":"-0.51%","volumn":"87.02\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.15","rise":"-3.49%","volumn":"59.80\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.01","rise":"-4.28%","volumn":"42.00\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"16.40","rise":"-7.71%","volumn":"50.68\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"16.33","rise":"-8.10%","volumn":"36.15\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"16.42","rise":"-7.60%","volumn":"32.42\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.73","rise":"-11.48%","volumn":"33.76\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.57","rise":"-12.38%","volumn":"20.81\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.74","rise":"-11.42%","volumn":"19.60\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.83","rise":"-10.92%","volumn":"26.97\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.80","rise":"-11.09%","volumn":"31.06\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"16.26","rise":"-8.50%","volumn":"37.66\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"16.29","rise":"-8.33%","volumn":"49.31\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"15.51","rise":"-12.72%","volumn":"31.00\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.38","rise":"-13.45%","volumn":"20.79\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.99","rise":"-10.02%","volumn":"29.52\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.65","rise":"-11.93%","volumn":"26.88\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.07","rise":"-9.57%","volumn":"24.80\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.97","rise":"-10.13%","volumn":"19.00\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.49","rise":"-12.83%","volumn":"16.71\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.39","rise":"-13.39%","volumn":"14.96\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.20","rise":"-14.46%","volumn":"14.05\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"14.82","rise":"-16.60%","volumn":"14.61\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.03","rise":"-15.42%","volumn":"10.50\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"14.68","rise":"-17.39%","volumn":"13.23\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"14.75","rise":"-16.99%","volumn":"14.28\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"13.99","rise":"-21.27%","volumn":"22.77\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"13.91","rise":"-21.72%","volumn":"10.00\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.49","rise":"-24.09%","volumn":"10.82\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"14.04","rise":"-20.99%","volumn":"21.86\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.08","rise":"-20.77%","volumn":"18.83\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.29","rise":"-19.58%","volumn":"14.82\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.92","rise":"-21.67%","volumn":"12.45\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.91","rise":"-21.72%","volumn":"10.93\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.45","rise":"-18.68%","volumn":"23.39\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.75","rise":"-22.62%","volumn":"20.04\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.44","rise":"-24.37%","volumn":"9.90\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.45","rise":"-24.31%","volumn":"11.40\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"13.06","rise":"-26.51%","volumn":"10.34\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.61","rise":"-23.41%","volumn":"14.21\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.31","rise":"-25.10%","volumn":"9.13\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"13.15","rise":"-26.00%","volumn":"6.56\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.00","rise":"-26.84%","volumn":"10.59\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"12.70","rise":"-28.53%","volumn":"7.12\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"12.95","rise":"-27.12%","volumn":"13.43\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"12.59","rise":"-29.15%","volumn":"11.63\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"11.70","rise":"-34.16%","volumn":"14.25\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.99","rise":"-32.53%","volumn":"12.87\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"12.05","rise":"-32.19%","volumn":"12.83\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"12.44","rise":"-29.99%","volumn":"16.01\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"12.29","rise":"-30.84%","volumn":"12.22\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.56","rise":"-34.95%","volumn":"12.61\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"11.24","rise":"-36.75%","volumn":"10.12\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.34","rise":"-41.81%","volumn":"17.83\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"10.19","rise":"-42.66%","volumn":"15.09\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"9.59","rise":"-46.03%","volumn":"18.69\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"8.19","rise":"-53.91%","volumn":"25.67\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"8.53","rise":"-52.00%","volumn":"21.97\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"8.36","rise":"-52.95%","volumn":"21.68\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.12","rise":"-48.68%","volumn":"19.99\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"10.49","rise":"-40.97%","volumn":"30.12\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.58","rise":"-40.46%","volumn":"28.82\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.46","rise":"-41.14%","volumn":"25.32\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"12.31","rise":"-30.73%","volumn":"56.03\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"12.30","rise":"-30.78%","volumn":"46.54\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"12.38","rise":"-30.33%","volumn":"37.25\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"12.93","rise":"-27.24%","volumn":"38.66\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"11.50","rise":"-35.28%","volumn":"43.58\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.40","rise":"-30.22%","volumn":"32.15\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.01","rise":"-26.79%","volumn":"40.32\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.14","rise":"-26.06%","volumn":"34.64\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.75","rise":"-28.25%","volumn":"27.69\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.74","rise":"-28.31%","volumn":"19.93\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.68","rise":"-28.64%","volumn":"30.09\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.18","rise":"-25.83%","volumn":"35.36\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.08","rise":"-26.39%","volumn":"24.58\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"12.97","rise":"-27.01%","volumn":"22.10\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"13.05","rise":"-26.56%","volumn":"25.61\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"12.79","rise":"-28.02%","volumn":"20.63\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"13.00","rise":"-26.84%","volumn":"18.13\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"13.18","rise":"-25.83%","volumn":"20.02\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"13.16","rise":"-25.94%","volumn":"23.14\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.63","rise":"-23.30%","volumn":"37.00\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.83","rise":"-22.17%","volumn":"43.59\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.54","rise":"-18.18%","volumn":"57.26\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"13.95","rise":"-21.50%","volumn":"53.75\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.04","rise":"-26.62%","volumn":"39.70\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.91","rise":"-32.98%","volumn":"31.12\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"12.47","rise":"-29.83%","volumn":"27.33\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"12.42","rise":"-30.11%","volumn":"18.35\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"12.65","rise":"-28.81%","volumn":"14.19\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"12.11","rise":"-31.85%","volumn":"18.46\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.61","rise":"-34.67%","volumn":"16.62\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.55","rise":"-35.00%","volumn":"12.02\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.60","rise":"-34.72%","volumn":"8.82\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.12","rise":"-37.42%","volumn":"11.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"11.26","rise":"-36.63%","volumn":"11.11\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.01","rise":"-38.04%","volumn":"10.19\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.41","rise":"-41.42%","volumn":"15.24\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.42","rise":"-46.99%","volumn":"17.35\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.31","rise":"-41.98%","volumn":"15.56\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.05","rise":"-43.44%","volumn":"16.61\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.84","rise":"-44.63%","volumn":"9.79\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.82","rise":"-44.74%","volumn":"9.77\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.98","rise":"-43.84%","volumn":"9.22\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.57","rise":"-40.52%","volumn":"16.08\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.39","rise":"-41.53%","volumn":"10.87\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"11.02","rise":"-37.99%","volumn":"23.11\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"11.19","rise":"-37.03%","volumn":"18.16\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"11.27","rise":"-36.58%","volumn":"15.00\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.25","rise":"-36.69%","volumn":"11.79\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.26","rise":"-36.63%","volumn":"9.17\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.92","rise":"-38.55%","volumn":"10.52\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.96","rise":"-38.32%","volumn":"6.68\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.98","rise":"-38.21%","volumn":"10.19\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"10.50","rise":"-40.91%","volumn":"8.44\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"10.81","rise":"-39.17%","volumn":"8.20\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"10.76","rise":"-39.45%","volumn":"8.68\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"10.76","rise":"-39.45%","volumn":"6.67\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"10.92","rise":"-38.55%","volumn":"8.14\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"10.98","rise":"-38.21%","volumn":"7.19\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"10.77","rise":"-39.39%","volumn":"6.89\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"10.82","rise":"-39.11%","volumn":"5.25\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"10.51","rise":"-40.86%","volumn":"9.76\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"10.27","rise":"-42.21%","volumn":"7.50\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.37","rise":"-41.64%","volumn":"6.05\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"10.15","rise":"-42.88%","volumn":"5.79\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"10.15","rise":"-42.88%","volumn":"5.28\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"10.06","rise":"-43.39%","volumn":"4.91\u4e07","time":"05\/30"}]}}}

10.34
2.78%
10.28
2.14%
10.21
1.49%
10.14
0.84%
10.08
0.20%

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

10.59
1.15%
10.45
-0.19%
10.31
-1.53%
10.17
-2.87%
10.03
-4.20%

05/24
05/27
05/28
05/29
05/30

11.27
-0.09%
10.97
-2.75%
10.66
-5.41%
10.36
-8.07%
10.06
-10.74%

2024/04/30
2024/05/30

20.05
12.83%
17.09
-3.85%
14.12
-20.54%
11.15
-37.23%
8.19
-53.91%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 近500亿解禁洪流袭来！微传动龙头解禁市值最大
  48分钟前
- 首都在线股票分析报告-20240531收盘上涨2.68%
  4小时前
查看更多资讯

查看首都在线更多内容

数据由九方智投提供

首都在线10.82 0.06(0.56%)股票价格行情走势图东方财富网

提供首都在线(300846)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及首都在线(300846)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

首都在线(300846)个股资金流向查询个股行情同花顺财经

提供首都在线(300846)五档盘口、逐笔交易等实时行情数据;汇总首都在线(300846)基本资料及重大新闻、研究报告及行业资讯,解读首都在线(300846)...

同花顺个股频道 5月24日

首都在线10.82(0.46%) 股票行情新浪财经新浪网

新浪财经为您提供首都在线(300846)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与首都在线(300846)股票相关...

新浪财经

首都在线(300846)新股详细资料数据中心

申购代码 300846 上市地点深圳证券交易所发行价格(元/股) 3.37 发行市盈率 22.95 市盈率参考行业软件和信息技术服务业参考行业市盈率(最新) 59.66 发行面值(元) 1 实际...

东方财富网 5月20日

首都在线10.77(-1.91%) 个股资讯新浪财经新浪网

新浪财经首都在线(300846)行情中心,为您提供首都在线(300846)个股资讯信息数据查询. ... 首都在线(300846.SZ) -0.21 -1.91% 10.77 涨停:13.18 跌停:8.78 停牌 2024-05-21 15:3...

money.finance.sina.com.cn 5月21日

股票行情快报:首都在线(300846)5月31日主力资金净卖出170.55万元...

证券之星消息,截至2024年5月31日收盘,首都在线(300846)报收于10.33元,上涨2.68%,换手率2.28%,成交量8.12万手,成交额8327.03万元。 5月31日的资...

证券之星股票频道 10小时前

首都在线(300846)资金流向,股票实时行情散户大家庭

2024/2/28 14:47 300846 首都在线 11.65 -9.90 -1.245 -3.648 -28.103 -5582 -1595 -3987 -1346 6928 -13.44 -10.33 -11.2 -3.2 -8.0 -2.7 13.9 64 .61 -1.246 -3.657 -1.248 -3.662 0...

shdjt.com 5月24日

首都在线(300846):5月30日北向资金增持31.87万股股票频道证券之星

首都在线(300846)主营业务:向客户提供高性能的IDC服务及云计算服务等高效、优质的信息技术服务。首都在线2024年一季报显示,公司主营收入3.2...

证券之星股票频道昨天 05:35

买入首都在线(300846)讨论交流,股票股价,行情,新闻,研究报告理想...

理想论坛为您提供首都在线(300846)股票实时行情走势,实时资金流向,论坛交流,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与首都在线(300846)股票相关的信...

理想论坛 5月27日

没有更多结果了~

意见反馈
页面反馈