中国人寿股票_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 601628中国人寿股吧比亚迪股票中材科技股票恒力石化股票中国人寿股票今日行情中国人寿中国太保股票科伦药业股票 601628中国人寿中国人寿股票行情

金融产品有风险，投资需谨慎。

中国人寿[601628]

-0.15（-0.49%）

2024-04-30 15:00:00已收盘（北京时间）

今开
30.76
最高
30.99
市盈率

昨收
30.81
最低
30.42
总市值
8665.96亿

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":["30.99","30.85","30.72","30.59","30.45"]},"cyrate":{"o":["0.58%","0.15%","-0.29%","-0.73%","-1.17%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.76","rise":"-0.16%","volumn":"651.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.73","rise":"-0.26%","volumn":"3144.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.06%","volumn":"4922.00","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.75","rise":"-0.19%","volumn":"6717.00","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"8799.00","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"1.07\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.55","rise":"-0.84%","volumn":"1.21\u4e07","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"1.40\u4e07","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"1.50\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.60","rise":"-0.68%","volumn":"1.64\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.52","rise":"-0.94%","volumn":"1.73\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.55","rise":"-0.84%","volumn":"1.83\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.45","rise":"-1.17%","volumn":"1.93\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.53","rise":"-0.91%","volumn":"2.11\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.48","rise":"-1.07%","volumn":"2.27\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.55","rise":"-0.84%","volumn":"2.40\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.56","rise":"-0.81%","volumn":"2.48\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.51","rise":"-0.97%","volumn":"2.59\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.51","rise":"-0.97%","volumn":"2.65\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"2.72\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"2.76\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.81","rise":"0.00%","volumn":"2.90\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.85","rise":"0.13%","volumn":"3.12\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.82","rise":"0.03%","volumn":"3.31\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.84","rise":"0.10%","volumn":"3.45\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.82","rise":"0.03%","volumn":"3.54\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.88","rise":"0.23%","volumn":"3.93\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.85","rise":"0.13%","volumn":"4.01\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.83","rise":"0.06%","volumn":"4.05\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.83","rise":"0.06%","volumn":"4.11\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.81","rise":"0.00%","volumn":"4.19\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.70","rise":"-0.36%","volumn":"4.30\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.32%","volumn":"4.38\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.75","rise":"-0.19%","volumn":"4.42\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.72","rise":"-0.29%","volumn":"4.47\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.75","rise":"-0.19%","volumn":"4.55\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.75","rise":"-0.19%","volumn":"4.62\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.74","rise":"-0.23%","volumn":"4.68\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.80","rise":"-0.03%","volumn":"4.73\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.82","rise":"0.03%","volumn":"4.78\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.83","rise":"0.06%","volumn":"4.81\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.91","rise":"0.32%","volumn":"4.93\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.93","rise":"0.39%","volumn":"5.02\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.96","rise":"0.49%","volumn":"5.10\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.93","rise":"0.39%","volumn":"5.16\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.91","rise":"0.32%","volumn":"5.23\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.95","rise":"0.45%","volumn":"5.32\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.87","rise":"0.19%","volumn":"5.39\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.85","rise":"0.13%","volumn":"5.47\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.84","rise":"0.10%","volumn":"5.54\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.88","rise":"0.23%","volumn":"5.61\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.91","rise":"0.32%","volumn":"5.67\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.93","rise":"0.39%","volumn":"5.72\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.93","rise":"0.39%","volumn":"5.78\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.93","rise":"0.39%","volumn":"5.86\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.85","rise":"0.13%","volumn":"5.93\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.85","rise":"0.13%","volumn":"6.00\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.87","rise":"0.19%","volumn":"6.05\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.87","rise":"0.19%","volumn":"6.10\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.88","rise":"0.23%","volumn":"6.15\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.89","rise":"0.26%","volumn":"6.21\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.97","rise":"0.52%","volumn":"6.31\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.97","rise":"0.52%","volumn":"6.48\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.98","rise":"0.55%","volumn":"6.56\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.98","rise":"0.55%","volumn":"6.63\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.99","rise":"0.58%","volumn":"6.68\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.93","rise":"0.39%","volumn":"6.77\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.94","rise":"0.42%","volumn":"6.83\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.92","rise":"0.36%","volumn":"6.87\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.92","rise":"0.36%","volumn":"6.92\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.97","rise":"0.52%","volumn":"7.00\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.99","rise":"0.58%","volumn":"7.05\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.96","rise":"0.49%","volumn":"7.10\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.96","rise":"0.49%","volumn":"7.14\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.90","rise":"0.29%","volumn":"7.21\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.88","rise":"0.23%","volumn":"7.25\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.84","rise":"0.10%","volumn":"7.33\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.81","rise":"0.00%","volumn":"7.41\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.06%","volumn":"7.49\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.80","rise":"-0.03%","volumn":"7.54\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.77","rise":"-0.13%","volumn":"7.62\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.32%","volumn":"7.70\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.81","rise":"0.00%","volumn":"7.78\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.06%","volumn":"7.82\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.80","rise":"-0.03%","volumn":"7.86\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.82","rise":"0.03%","volumn":"7.92\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.78","rise":"-0.10%","volumn":"7.99\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.06%","volumn":"8.02\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.81","rise":"0.00%","volumn":"8.17\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.80","rise":"-0.03%","volumn":"8.24\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.85","rise":"0.13%","volumn":"8.30\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.83","rise":"0.06%","volumn":"8.32\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.84","rise":"0.10%","volumn":"8.35\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.87","rise":"0.19%","volumn":"8.41\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.82","rise":"0.03%","volumn":"8.45\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.83","rise":"0.06%","volumn":"8.47\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.06%","volumn":"8.48\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.06%","volumn":"8.50\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.75","rise":"-0.19%","volumn":"8.54\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.73","rise":"-0.26%","volumn":"8.56\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.72","rise":"-0.29%","volumn":"8.59\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.70","rise":"-0.36%","volumn":"8.62\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.72","rise":"-0.29%","volumn":"8.65\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.70","rise":"-0.36%","volumn":"8.68\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.69","rise":"-0.39%","volumn":"8.70\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"8.77\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.68","rise":"-0.42%","volumn":"8.81\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"8.84\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"8.87\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"8.98\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"9.00\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.68","rise":"-0.42%","volumn":"9.01\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.70","rise":"-0.36%","volumn":"9.06\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.70","rise":"-0.36%","volumn":"9.08\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.72","rise":"-0.29%","volumn":"9.10\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.32%","volumn":"9.12\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.32%","volumn":"9.13\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.32%","volumn":"9.14\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.32%","volumn":"9.17\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.69","rise":"-0.39%","volumn":"9.21\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.68","rise":"-0.42%","volumn":"9.22\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"9.29\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.61","rise":"-0.65%","volumn":"9.34\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.62","rise":"-0.62%","volumn":"9.36\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"9.39\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.56","rise":"-0.81%","volumn":"9.42\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"9.48\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"9.52\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.60","rise":"-0.68%","volumn":"9.54\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"9.57\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"9.61\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"9.64\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"9.67\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"9.73\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"9.74\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.60","rise":"-0.68%","volumn":"9.80\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.61","rise":"-0.65%","volumn":"9.82\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"9.86\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"9.89\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"9.93\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"9.94\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.56","rise":"-0.81%","volumn":"9.95\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"9.99\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.56","rise":"-0.81%","volumn":"10.32\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"10.34\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"10.41\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"10.46\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"10.48\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.60","rise":"-0.68%","volumn":"10.51\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.60","rise":"-0.68%","volumn":"10.52\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.60","rise":"-0.68%","volumn":"10.55\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"10.58\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"10.59\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"10.61\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.53","rise":"-0.91%","volumn":"10.66\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.51","rise":"-0.97%","volumn":"10.68\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.52","rise":"-0.94%","volumn":"10.75\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.53","rise":"-0.91%","volumn":"10.76\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.49","rise":"-1.04%","volumn":"10.82\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.48","rise":"-1.07%","volumn":"10.85\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.48","rise":"-1.07%","volumn":"10.88\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.48","rise":"-1.07%","volumn":"10.91\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.48","rise":"-1.07%","volumn":"10.94\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.51","rise":"-0.97%","volumn":"10.99\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.48","rise":"-1.07%","volumn":"11.03\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.49","rise":"-1.04%","volumn":"11.06\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.52","rise":"-0.94%","volumn":"11.10\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.53","rise":"-0.91%","volumn":"11.12\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"11.15\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"11.17\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.60","rise":"-0.68%","volumn":"11.22\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.78%","volumn":"11.24\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"11.26\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"11.27\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.56","rise":"-0.81%","volumn":"11.31\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.58","rise":"-0.75%","volumn":"11.33\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.56","rise":"-0.81%","volumn":"11.36\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.59","rise":"-0.71%","volumn":"11.38\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"11.44\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"11.49\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"11.50\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.69","rise":"-0.39%","volumn":"11.54\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.72","rise":"-0.29%","volumn":"11.58\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.70","rise":"-0.36%","volumn":"11.64\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"11.67\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"11.77\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"11.79\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"11.85\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"11.88\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"11.91\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"11.95\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"11.95\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.69","rise":"-0.39%","volumn":"11.98\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.69","rise":"-0.39%","volumn":"12.02\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.69","rise":"-0.39%","volumn":"12.03\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"12.06\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"12.07\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"12.09\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"12.10\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"12.11\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"12.12\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"12.14\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"12.17\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"12.23\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"12.24\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.68","rise":"-0.42%","volumn":"12.27\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"12.28\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"12.29\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"12.31\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"12.34\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"12.37\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"12.38\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"12.42\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"12.46\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"12.51\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"12.53\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"12.59\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"12.60\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"12.65\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"12.70\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"12.73\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"12.77\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.62","rise":"-0.62%","volumn":"12.87\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"12.90\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"12.94\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.62","rise":"-0.62%","volumn":"12.98\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"13.02\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"13.04\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.63","rise":"-0.58%","volumn":"13.07\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.65","rise":"-0.52%","volumn":"13.14\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"13.24\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"13.39\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.69","rise":"-0.39%","volumn":"13.70\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"13.78\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.67","rise":"-0.45%","volumn":"13.88\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"13.94\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.64","rise":"-0.55%","volumn":"13.99\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"14.10\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"14.10\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"14.10\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.49%","volumn":"14.41\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["31.18","30.49","29.80","29.12","28.43"]},"cyrate":{"o":["9.29%","6.88%","4.47%","2.06%","-0.35%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.53","rise":"0","volumn":"8171.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.49","rise":"-0.14%","volumn":"4308.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.11%","volumn":"3900.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.45","rise":"-0.28%","volumn":"3371.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.44","rise":"-0.32%","volumn":"2885.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.51","rise":"-0.07%","volumn":"2194.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.57","rise":"0.14%","volumn":"2842.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.57","rise":"0.14%","volumn":"3443.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"0.18%","volumn":"1557.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.53","rise":"0.00%","volumn":"2624.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.65","rise":"0.42%","volumn":"1862.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.63","rise":"0.35%","volumn":"1329.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.59","rise":"0.21%","volumn":"1508.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"0.18%","volumn":"1151.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.59","rise":"0.21%","volumn":"1800.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.56","rise":"0.11%","volumn":"1874.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.62","rise":"0.32%","volumn":"1737.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.56","rise":"0.11%","volumn":"1416.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.44","rise":"-0.32%","volumn":"2547.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.43","rise":"-0.35%","volumn":"2346.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.44","rise":"-0.32%","volumn":"2710.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.18%","volumn":"4045.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.51","rise":"-0.07%","volumn":"1630.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.52","rise":"-0.04%","volumn":"994.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.11%","volumn":"1262.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.18%","volumn":"758.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.51","rise":"-0.07%","volumn":"1238.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.52","rise":"-0.04%","volumn":"737.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.11%","volumn":"519.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.45","rise":"-0.28%","volumn":"1120.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.49","rise":"-0.14%","volumn":"1929.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.53","rise":"0.00%","volumn":"1148.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.52","rise":"-0.04%","volumn":"905.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.11%","volumn":"845.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.45","rise":"-0.28%","volumn":"1659.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.46","rise":"-0.25%","volumn":"1746.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.46","rise":"-0.25%","volumn":"862.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.46","rise":"-0.25%","volumn":"1433.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.18%","volumn":"1006.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.18%","volumn":"1444.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.50","rise":"-0.11%","volumn":"1634.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.53","rise":"0.00%","volumn":"2104.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"0.18%","volumn":"3851.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.61","rise":"0.28%","volumn":"4151.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.56","rise":"0.11%","volumn":"2920.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.54","rise":"0.04%","volumn":"2560.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"0.18%","volumn":"4198.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"0.18%","volumn":"2640.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.83","rise":"1.05%","volumn":"2.62\u4e07","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.83","rise":"1.05%","volumn":"6612.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.78","rise":"0.88%","volumn":"4741.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.68","rise":"0.53%","volumn":"4756.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.67","rise":"0.49%","volumn":"2982.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.56","rise":"0.11%","volumn":"2797.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.67","rise":"0.49%","volumn":"2305.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.63","rise":"0.35%","volumn":"2123.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.71","rise":"0.63%","volumn":"4261.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.67","rise":"0.49%","volumn":"3109.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.74","rise":"0.74%","volumn":"2055.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.83","rise":"1.05%","volumn":"2046.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.75","rise":"0.77%","volumn":"2432.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.73","rise":"0.70%","volumn":"1210.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.81","rise":"0.98%","volumn":"2560.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.88","rise":"1.23%","volumn":"5530.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.86","rise":"1.16%","volumn":"3021.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.97","rise":"1.54%","volumn":"3148.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.93","rise":"1.40%","volumn":"4065.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"3779.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.93","rise":"1.40%","volumn":"1047.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.97","rise":"1.54%","volumn":"2235.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"1156.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.87","rise":"1.19%","volumn":"962.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"2211.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.82","rise":"1.02%","volumn":"859.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"1316.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.91","rise":"1.33%","volumn":"1231.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.93","rise":"1.40%","volumn":"1858.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"1365.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.85","rise":"1.12%","volumn":"1653.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"892.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.93","rise":"1.40%","volumn":"1441.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.89","rise":"1.26%","volumn":"1208.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.87","rise":"1.19%","volumn":"1646.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"3203.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.91","rise":"1.33%","volumn":"2168.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.89","rise":"1.26%","volumn":"3393.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.89","rise":"1.26%","volumn":"893.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"1116.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"1431.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.90","rise":"1.30%","volumn":"2090.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.91","rise":"1.33%","volumn":"2170.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.94","rise":"1.44%","volumn":"2688.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.95","rise":"1.47%","volumn":"3840.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.92","rise":"1.37%","volumn":"3603.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.95","rise":"1.47%","volumn":"5964.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.96","rise":"1.51%","volumn":"3566.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.82","rise":"1.02%","volumn":"6653.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.71","rise":"0.63%","volumn":"6442.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.76","rise":"0.81%","volumn":"2027.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.71","rise":"0.63%","volumn":"1480.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.80","rise":"0.95%","volumn":"2018.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.73","rise":"0.70%","volumn":"1563.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.74","rise":"0.74%","volumn":"1648.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.85","rise":"1.12%","volumn":"1941.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.79","rise":"0.91%","volumn":"1846.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.88","rise":"1.23%","volumn":"1569.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.90","rise":"1.30%","volumn":"1903.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.87","rise":"1.19%","volumn":"1455.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.90","rise":"1.30%","volumn":"1481.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.94","rise":"1.44%","volumn":"1532.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.94","rise":"1.44%","volumn":"956.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.05","rise":"1.82%","volumn":"6783.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.98","rise":"1.58%","volumn":"3820.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.09","rise":"1.96%","volumn":"2322.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.15","rise":"2.17%","volumn":"4716.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.05","rise":"1.82%","volumn":"2362.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.94","rise":"1.44%","volumn":"1548.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.98","rise":"1.58%","volumn":"1394.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.97","rise":"1.54%","volumn":"1905.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.92","rise":"1.37%","volumn":"2650.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.00","rise":"1.65%","volumn":"2052.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.98","rise":"1.58%","volumn":"1152.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.01","rise":"1.68%","volumn":"1345.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.04","rise":"1.79%","volumn":"1676.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.02","rise":"1.72%","volumn":"1365.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.05","rise":"1.82%","volumn":"940.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.86%","volumn":"1845.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.86%","volumn":"1288.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.07","rise":"1.89%","volumn":"1629.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.02","rise":"1.72%","volumn":"1317.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.99","rise":"1.61%","volumn":"1141.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.02","rise":"1.72%","volumn":"1824.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.96","rise":"1.51%","volumn":"1898.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.00","rise":"1.65%","volumn":"1484.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.99","rise":"1.61%","volumn":"1701.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.03","rise":"1.75%","volumn":"1480.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.04","rise":"1.79%","volumn":"1538.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.03","rise":"1.75%","volumn":"1525.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.86%","volumn":"2646.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.07","rise":"1.89%","volumn":"2103.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.86%","volumn":"2551.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.86%","volumn":"2429.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.86%","volumn":"3376.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.86%","volumn":"2857.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"2.31%","volumn":"9919.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"2.31%","volumn":"8893.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.20","rise":"2.35%","volumn":"4257.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"2.31%","volumn":"5797.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.13","rise":"2.10%","volumn":"3077.00","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.19","rise":"2.31%","volumn":"2748.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"2.49%","volumn":"2913.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"2.38%","volumn":"1456.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"2.38%","volumn":"2264.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.10","rise":"2.00%","volumn":"3783.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.07","rise":"1.89%","volumn":"4113.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.06","rise":"1.86%","volumn":"2340.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.13","rise":"2.10%","volumn":"2270.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"2.42%","volumn":"3728.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"2.52%","volumn":"5592.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.22","rise":"2.42%","volumn":"2151.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"2.52%","volumn":"1452.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"2.38%","volumn":"1397.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.18","rise":"2.28%","volumn":"2328.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"2.49%","volumn":"935.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.24","rise":"2.49%","volumn":"1461.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"2.52%","volumn":"812.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.30","rise":"2.70%","volumn":"1873.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.25","rise":"2.52%","volumn":"1342.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.21","rise":"2.38%","volumn":"2704.00","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.29","rise":"2.66%","volumn":"2165.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.34","rise":"2.84%","volumn":"3671.00","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.38","rise":"2.98%","volumn":"5696.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.40","rise":"3.05%","volumn":"4646.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.50","rise":"3.40%","volumn":"6971.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.51","rise":"3.43%","volumn":"3344.00","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.51","rise":"3.43%","volumn":"7694.00","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.42","rise":"3.12%","volumn":"2857.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"3.36%","volumn":"3959.00","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.56","rise":"3.61%","volumn":"4467.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.47","rise":"3.29%","volumn":"1984.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.46","rise":"3.26%","volumn":"1575.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.44","rise":"3.19%","volumn":"2174.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.49","rise":"3.36%","volumn":"1651.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.54","rise":"3.54%","volumn":"6606.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.59","rise":"3.72%","volumn":"4121.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.60","rise":"3.75%","volumn":"2360.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.63","rise":"3.86%","volumn":"3938.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"3.58%","volumn":"3145.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.57","rise":"3.65%","volumn":"3588.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.57","rise":"3.65%","volumn":"3382.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"3.58%","volumn":"2964.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"3.58%","volumn":"3473.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"4.77%","volumn":"1.73\u4e07","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.98","rise":"5.08%","volumn":"9249.00","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.35","rise":"6.38%","volumn":"2.22\u4e07","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.22","rise":"5.92%","volumn":"1.62\u4e07","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.28","rise":"6.13%","volumn":"8263.00","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.43","rise":"6.66%","volumn":"1.35\u4e07","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.62","rise":"7.33%","volumn":"1.46\u4e07","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.61","rise":"7.29%","volumn":"1.07\u4e07","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.64","rise":"7.40%","volumn":"1.12\u4e07","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.72","rise":"7.68%","volumn":"1.22\u4e07","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.69","rise":"7.57%","volumn":"1.24\u4e07","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.67","rise":"7.50%","volumn":"6482.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.70","rise":"7.61%","volumn":"1.35\u4e07","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.82","rise":"8.03%","volumn":"4411.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.76","rise":"7.82%","volumn":"5140.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.79","rise":"7.92%","volumn":"4783.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.86","rise":"8.17%","volumn":"5333.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.92","rise":"8.38%","volumn":"5740.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.99","rise":"8.62%","volumn":"8280.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.11","rise":"9.04%","volumn":"6847.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.17","rise":"9.25%","volumn":"7432.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.18","rise":"9.29%","volumn":"3230.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.06","rise":"8.87%","volumn":"8447.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.97","rise":"8.55%","volumn":"3858.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.92","rise":"8.38%","volumn":"4582.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.82","rise":"8.03%","volumn":"4770.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.86","rise":"8.17%","volumn":"2890.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.74","rise":"7.75%","volumn":"2489.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.74","rise":"7.75%","volumn":"3608.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.73","rise":"7.71%","volumn":"2262.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.67","rise":"7.50%","volumn":"2613.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.67","rise":"7.50%","volumn":"2614.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.60","rise":"7.26%","volumn":"4232.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.65","rise":"7.43%","volumn":"7817.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.54","rise":"7.05%","volumn":"5527.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.57","rise":"7.15%","volumn":"5364.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.66","rise":"7.47%","volumn":"5348.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.78","rise":"7.89%","volumn":"2954.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.79","rise":"7.92%","volumn":"3159.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.80","rise":"7.96%","volumn":"4237.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.78","rise":"7.89%","volumn":"1749.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.86","rise":"8.17%","volumn":"3479.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.93","rise":"8.41%","volumn":"3812.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.87","rise":"8.20%","volumn":"6722.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.89","rise":"8.27%","volumn":"6886.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.84","rise":"8.10%","volumn":"4642.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.82","rise":"8.03%","volumn":"3839.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.81","rise":"7.99%","volumn":"3897.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/29","2024\/04\/29"]},"cy":{"o":["30.81","29.74","28.67","27.60","26.53"]},"cyrate":{"o":["8.11%","4.35%","0.60%","-3.16%","-6.91%"]},"p":[{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.50","rise":"0","volumn":"14.87\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"29.43","rise":"3.26%","volumn":"17.62\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.07","rise":"2.00%","volumn":"12.31\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"28.89","rise":"1.37%","volumn":"8.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"28.19","rise":"-1.09%","volumn":"10.70\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.91","rise":"-2.07%","volumn":"8.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"27.53","rise":"-3.40%","volumn":"9.42\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.60","rise":"-3.16%","volumn":"8.27\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.53","rise":"-6.91%","volumn":"14.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.52","rise":"-3.44%","volumn":"19.96\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.13","rise":"-4.81%","volumn":"15.50\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.56","rise":"-3.30%","volumn":"14.27\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"28.47","rise":"-0.11%","volumn":"25.12\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.09","rise":"-1.44%","volumn":"16.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.46","rise":"-0.14%","volumn":"19.15\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"0.28%","volumn":"10.49\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.96","rise":"1.61%","volumn":"14.70\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"1.96%","volumn":"10.52\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"3.68%","volumn":"16.60\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.81","rise":"8.11%","volumn":"33.09\u4e07","time":"04\/29"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/05","2024\/04\/29"]},"cy":{"o":["42.26","38.09","33.93","29.77","25.60"]},"cyrate":{"o":["9.88%","-0.95%","-11.78%","-22.61%","-33.44%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"38.46","rise":"0","volumn":"17.27\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"39.17","rise":"1.85%","volumn":"20.13\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"38.00","rise":"-1.20%","volumn":"21.53\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"37.51","rise":"-2.47%","volumn":"17.57\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"38.46","rise":"0.00%","volumn":"16.00\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"38.70","rise":"0.62%","volumn":"18.55\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"42.26","rise":"9.88%","volumn":"30.43\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"40.70","rise":"5.82%","volumn":"26.93\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"39.91","rise":"3.77%","volumn":"24.03\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"40.67","rise":"5.75%","volumn":"19.91\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"41.11","rise":"6.89%","volumn":"12.87\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"40.46","rise":"5.20%","volumn":"14.59\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"38.77","rise":"0.81%","volumn":"18.94\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"37.01","rise":"-3.77%","volumn":"22.92\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"37.06","rise":"-3.64%","volumn":"13.09\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"37.21","rise":"-3.25%","volumn":"14.60\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"37.03","rise":"-3.72%","volumn":"13.73\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"37.56","rise":"-2.34%","volumn":"14.73\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"36.85","rise":"-4.19%","volumn":"10.58\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"37.31","rise":"-2.99%","volumn":"13.01\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"37.91","rise":"-1.43%","volumn":"13.01\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"37.22","rise":"-3.22%","volumn":"9.68\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.99","rise":"-3.82%","volumn":"15.56\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"37.19","rise":"-3.30%","volumn":"9.98\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"37.77","rise":"-1.79%","volumn":"10.53\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"37.39","rise":"-2.78%","volumn":"11.23\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"37.08","rise":"-3.59%","volumn":"10.75\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.45","rise":"-2.63%","volumn":"6.80\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.51","rise":"-2.47%","volumn":"10.86\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"37.27","rise":"-3.09%","volumn":"11.90\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"37.40","rise":"-2.76%","volumn":"9.90\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"35.99","rise":"-6.42%","volumn":"26.87\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"35.48","rise":"-7.75%","volumn":"14.00\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.96","rise":"-9.10%","volumn":"8.32\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.37","rise":"-10.63%","volumn":"7.62\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.69","rise":"-9.80%","volumn":"11.14\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.63","rise":"-9.96%","volumn":"7.50\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.70","rise":"-9.78%","volumn":"8.49\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"34.47","rise":"-10.37%","volumn":"6.62\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"35.74","rise":"-7.07%","volumn":"19.48\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"35.29","rise":"-8.24%","volumn":"7.18\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.91","rise":"-9.23%","volumn":"4.75\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"34.74","rise":"-9.67%","volumn":"8.24\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"34.28","rise":"-10.87%","volumn":"13.28\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"33.74","rise":"-12.27%","volumn":"10.50\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.70","rise":"-12.38%","volumn":"10.50\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.49","rise":"-12.92%","volumn":"12.40\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.69","rise":"-12.40%","volumn":"17.12\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.99","rise":"-11.62%","volumn":"14.04\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.81","rise":"-14.69%","volumn":"20.80\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"32.69","rise":"-15.00%","volumn":"9.92\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"32.59","rise":"-15.26%","volumn":"9.39\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.99","rise":"-16.82%","volumn":"15.03\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.66","rise":"-17.68%","volumn":"16.91\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.60","rise":"-17.84%","volumn":"7.93\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.50","rise":"-12.90%","volumn":"51.83\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.77","rise":"-12.19%","volumn":"19.66\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"34.47","rise":"-10.37%","volumn":"28.48\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.45","rise":"-5.23%","volumn":"40.37\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"36.67","rise":"-4.65%","volumn":"41.78\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"36.65","rise":"-4.71%","volumn":"26.13\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"36.57","rise":"-4.91%","volumn":"22.17\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.00","rise":"-1.20%","volumn":"29.99\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"37.98","rise":"-1.25%","volumn":"38.52\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"37.17","rise":"-3.35%","volumn":"20.54\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.12","rise":"-3.48%","volumn":"14.38\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"37.07","rise":"-3.61%","volumn":"9.97\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.14","rise":"-3.43%","volumn":"8.15\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.97","rise":"-6.47%","volumn":"15.52\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"35.48","rise":"-7.75%","volumn":"12.99\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.47","rise":"-5.17%","volumn":"14.45\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"35.97","rise":"-6.47%","volumn":"10.40\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"35.22","rise":"-8.42%","volumn":"16.32\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"36.11","rise":"-6.11%","volumn":"24.52\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"34.55","rise":"-10.17%","volumn":"16.20\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"35.45","rise":"-7.83%","volumn":"14.81\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"35.00","rise":"-9.00%","volumn":"12.35\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"34.71","rise":"-9.75%","volumn":"20.43\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"35.11","rise":"-8.71%","volumn":"19.16\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"35.66","rise":"-7.28%","volumn":"23.72\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"35.59","rise":"-7.46%","volumn":"17.83\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"35.48","rise":"-7.75%","volumn":"16.96\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"35.63","rise":"-7.36%","volumn":"15.28\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"37.33","rise":"-2.94%","volumn":"26.78\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"38.08","rise":"-0.99%","volumn":"23.51\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.35%","volumn":"11.26\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"37.15","rise":"-3.41%","volumn":"9.17\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.74","rise":"-4.47%","volumn":"7.89\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"36.99","rise":"-3.82%","volumn":"7.08\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"36.86","rise":"-4.16%","volumn":"11.35\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"36.07","rise":"-6.21%","volumn":"10.91\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"36.10","rise":"-6.14%","volumn":"7.39\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"35.98","rise":"-6.45%","volumn":"6.05\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.64","rise":"-7.33%","volumn":"9.90\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.95","rise":"-6.53%","volumn":"9.71\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"36.67","rise":"-4.65%","volumn":"9.29\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"36.67","rise":"-4.65%","volumn":"7.39\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"36.80","rise":"-4.32%","volumn":"9.53\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.30","rise":"-3.02%","volumn":"15.47\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"37.24","rise":"-3.17%","volumn":"11.98\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"37.26","rise":"-3.12%","volumn":"5.42\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.93","rise":"-3.98%","volumn":"7.43\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.26","rise":"-5.72%","volumn":"7.79\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.09","rise":"-6.16%","volumn":"7.01\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"35.71","rise":"-7.15%","volumn":"5.54\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.27","rise":"-5.69%","volumn":"7.23\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"37.86","rise":"-1.56%","volumn":"17.33\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"37.48","rise":"-2.55%","volumn":"9.50\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"37.62","rise":"-2.18%","volumn":"8.82\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"37.96","rise":"-1.30%","volumn":"9.25\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"37.74","rise":"-1.87%","volumn":"7.59\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"36.00","rise":"-6.40%","volumn":"14.76\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.47","rise":"-10.37%","volumn":"14.39\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"34.87","rise":"-9.33%","volumn":"11.64\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"34.37","rise":"-10.63%","volumn":"9.05\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"33.93","rise":"-11.78%","volumn":"11.75\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"33.95","rise":"-11.73%","volumn":"10.28\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.50","rise":"-12.90%","volumn":"31.06\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.22","rise":"-13.62%","volumn":"23.42\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"33.60","rise":"-12.64%","volumn":"12.15\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"33.15","rise":"-13.81%","volumn":"10.10\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"32.53","rise":"-15.42%","volumn":"10.80\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"32.74","rise":"-14.87%","volumn":"10.84\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"33.49","rise":"-12.92%","volumn":"19.03\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.64","rise":"-15.13%","volumn":"14.63\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"32.11","rise":"-16.51%","volumn":"16.83\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.99","rise":"-16.82%","volumn":"17.03\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"30.90","rise":"-19.66%","volumn":"26.00\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.25","rise":"-18.75%","volumn":"13.09\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"30.94","rise":"-19.55%","volumn":"22.51\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.93","rise":"-16.98%","volumn":"23.19\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.62","rise":"-17.78%","volumn":"9.43\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.57","rise":"-17.91%","volumn":"10.74\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.36","rise":"-18.46%","volumn":"13.74\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.60","rise":"-17.84%","volumn":"16.01\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.43","rise":"-18.28%","volumn":"6.77\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"31.75","rise":"-17.45%","volumn":"7.94\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.37","rise":"-18.43%","volumn":"8.31\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.73","rise":"-20.10%","volumn":"12.32\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.53","rise":"-20.62%","volumn":"7.53\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"29.98","rise":"-22.05%","volumn":"13.80\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.04","rise":"-21.89%","volumn":"10.50\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.20","rise":"-21.48%","volumn":"10.39\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"29.45","rise":"-23.43%","volumn":"13.02\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"28.60","rise":"-25.64%","volumn":"14.39\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"28.65","rise":"-25.51%","volumn":"12.43\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.76","rise":"-25.22%","volumn":"10.18\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"28.49","rise":"-25.92%","volumn":"11.50\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"28.77","rise":"-25.20%","volumn":"14.38\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"28.80","rise":"-25.12%","volumn":"9.10\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"28.23","rise":"-26.60%","volumn":"8.49\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"28.00","rise":"-27.20%","volumn":"10.02\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"27.92","rise":"-27.41%","volumn":"9.56\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"27.80","rise":"-27.72%","volumn":"8.23\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"27.88","rise":"-27.51%","volumn":"8.64\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"27.30","rise":"-29.02%","volumn":"7.40\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.36","rise":"-28.86%","volumn":"9.92\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"27.53","rise":"-28.42%","volumn":"10.96\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"27.44","rise":"-28.65%","volumn":"7.85\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"27.65","rise":"-28.11%","volumn":"8.08\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"27.33","rise":"-28.94%","volumn":"12.45\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"28.58","rise":"-25.69%","volumn":"21.47\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.35","rise":"-26.29%","volumn":"17.75\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.99","rise":"-27.22%","volumn":"14.34\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"28.11","rise":"-26.91%","volumn":"13.40\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.85","rise":"-30.19%","volumn":"27.07\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.80","rise":"-30.32%","volumn":"19.96\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"26.24","rise":"-31.77%","volumn":"14.52\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.36","rise":"-31.46%","volumn":"11.54\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.80","rise":"-32.92%","volumn":"14.00\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.86","rise":"-32.76%","volumn":"11.86\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.72","rise":"-33.13%","volumn":"11.13\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"25.87","rise":"-32.74%","volumn":"10.21\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"26.38","rise":"-31.41%","volumn":"15.44\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.82","rise":"-32.87%","volumn":"14.49\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"26.06","rise":"-32.24%","volumn":"23.36\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.89","rise":"-32.68%","volumn":"15.59\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.84","rise":"-32.81%","volumn":"20.94\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"25.60","rise":"-33.44%","volumn":"19.15\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"26.95","rise":"-29.93%","volumn":"28.05\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"28.69","rise":"-25.40%","volumn":"38.75\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"28.62","rise":"-25.59%","volumn":"22.19\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.99","rise":"-24.62%","volumn":"26.54\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.46","rise":"-26.00%","volumn":"15.77\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.74","rise":"-25.27%","volumn":"18.68\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.06","rise":"-27.04%","volumn":"17.14\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"28.20","rise":"-26.68%","volumn":"17.85\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.03","rise":"-24.52%","volumn":"23.91\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"30.14","rise":"-21.63%","volumn":"26.56\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"30.18","rise":"-21.53%","volumn":"22.13\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"30.79","rise":"-19.94%","volumn":"22.96\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"30.98","rise":"-19.45%","volumn":"15.93\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"30.59","rise":"-20.46%","volumn":"11.23\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"31.34","rise":"-18.51%","volumn":"20.55\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.50","rise":"-18.10%","volumn":"9.69\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.55","rise":"-17.97%","volumn":"12.71\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"30.40","rise":"-20.96%","volumn":"15.95\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"30.40","rise":"-20.96%","volumn":"12.65\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"30.00","rise":"-22.00%","volumn":"13.57\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"30.33","rise":"-21.14%","volumn":"12.87\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"29.95","rise":"-22.13%","volumn":"16.19\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"29.36","rise":"-23.66%","volumn":"15.55\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"29.73","rise":"-22.70%","volumn":"18.82\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.37","rise":"-23.63%","volumn":"13.37\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"29.15","rise":"-24.21%","volumn":"14.00\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"29.08","rise":"-24.39%","volumn":"8.98\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.39","rise":"-23.58%","volumn":"12.43\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"29.96","rise":"-22.10%","volumn":"20.48\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"28.92","rise":"-24.80%","volumn":"24.27\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"28.81","rise":"-25.09%","volumn":"15.19\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"28.65","rise":"-25.51%","volumn":"10.66\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.37","rise":"-23.63%","volumn":"15.95\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"28.89","rise":"-24.88%","volumn":"12.34\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.07","rise":"-24.41%","volumn":"8.81\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.94","rise":"-24.75%","volumn":"9.78\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"28.40","rise":"-26.16%","volumn":"12.64\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"28.15","rise":"-26.81%","volumn":"8.74\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"28.64","rise":"-25.53%","volumn":"9.73\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"28.13","rise":"-26.86%","volumn":"11.41\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"28.50","rise":"-25.90%","volumn":"15.18\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"28.50","rise":"-25.90%","volumn":"14.87\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"29.43","rise":"-23.48%","volumn":"17.62\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.07","rise":"-24.41%","volumn":"12.31\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"28.89","rise":"-24.88%","volumn":"8.28\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"28.19","rise":"-26.70%","volumn":"10.70\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.91","rise":"-27.43%","volumn":"8.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"27.53","rise":"-28.42%","volumn":"9.42\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.60","rise":"-28.24%","volumn":"8.27\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.53","rise":"-31.02%","volumn":"14.73\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.52","rise":"-28.45%","volumn":"19.96\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.13","rise":"-29.46%","volumn":"15.50\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.56","rise":"-28.34%","volumn":"14.27\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"28.47","rise":"-25.98%","volumn":"25.12\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.09","rise":"-26.96%","volumn":"16.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"28.46","rise":"-26.00%","volumn":"19.15\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"28.58","rise":"-25.69%","volumn":"10.49\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.96","rise":"-24.70%","volumn":"14.70\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"29.06","rise":"-24.44%","volumn":"10.52\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"29.55","rise":"-23.17%","volumn":"16.60\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.81","rise":"-19.89%","volumn":"33.09\u4e07","time":"04\/29"}]}}}

30.99
0.58%
30.85
0.15%
30.72
-0.29%
30.59
-0.73%
30.45
-1.17%

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

31.18
9.29%
30.49
6.88%
29.80
4.47%
29.12
2.06%
28.43
-0.35%

04/23
04/24
04/25
04/26
04/29

30.81
8.11%
29.74
4.35%
28.67
0.60%
27.60
-3.16%
26.53
-6.91%

2024/03/29
2024/04/29

42.26
9.88%
38.09
-0.95%
33.93
-11.78%
29.77
-22.61%
25.60
-33.44%

2023/05/05
2024/04/29

资讯
公告
股圈
研报

- 一季报净利润50强出炉！“宁王”首次跨入百亿大关
  2小时前
- 一季报净利润50强出炉！“宁王”首次跨入百亿大关
  2小时前
查看更多资讯

查看中国人寿更多内容

数据由九方智投提供

中国人寿[02628]港股_九方智投

10.420 -0.120 (-1.14%)

2024-04-30 16:00:00 (北京时间)

今开
10.540
最高
10.600
成交量
3899.29万

昨收
10.540
最低
10.360
成交额
4.07亿

分时
5日
1月
1年

0.57%
0.05%
-0.47%
-1.00%
-1.52%

10.600
10.545
10.490
10.435
10.380

9:30
12:00/13:00
16:00

{"amount":"4.07\u4ebf","changeAmount":"-0.120","close":"10.540","currentPrice":"10.420","currenttime":"2024-04-30 16:00:00","e":{"@attributes":{"datetime":"2024-04-30 16:00:00","e1":"10.420","e2":"-0.120","e3":"(-1.14%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["10.800","10.443","10.085","9.727","9.370"]},"cyrate":{"o":["14.53%","10.74%","6.95%","3.15%","-0.64%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.430","rise":"0","time":"09:35","volumn":"73.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.390","rise":"-0.42%","time":"09:40","volumn":"64.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.370","rise":"-0.64%","time":"09:45","volumn":"27.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.370","rise":"-0.64%","time":"09:50","volumn":"65.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.370","rise":"-0.64%","time":"09:55","volumn":"31.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.420","rise":"-0.11%","time":"10:00","volumn":"43.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.420","rise":"-0.11%","time":"10:05","volumn":"100.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.420","rise":"-0.11%","time":"10:10","volumn":"89.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"10:15","volumn":"191.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"10:20","volumn":"128.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.480","rise":"0.53%","time":"10:25","volumn":"43.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"10:30","volumn":"101.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.440","rise":"0.11%","time":"10:35","volumn":"17.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"10:40","volumn":"52.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.430","rise":"0.00%","time":"10:45","volumn":"116.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.440","rise":"0.11%","time":"10:50","volumn":"40.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"10:55","volumn":"36.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.440","rise":"0.11%","time":"11:00","volumn":"18.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.430","rise":"0.00%","time":"11:05","volumn":"42.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.420","rise":"-0.11%","time":"11:10","volumn":"65.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.430","rise":"0.00%","time":"11:15","volumn":"54.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.420","rise":"-0.11%","time":"11:20","volumn":"22.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.440","rise":"0.11%","time":"11:25","volumn":"19.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.480","rise":"0.53%","time":"11:30","volumn":"91.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"11:35","volumn":"84.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"11:40","volumn":"12.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"11:45","volumn":"7.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"11:50","volumn":"11.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"11:55","volumn":"5.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"12:00","volumn":"16.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"13:05","volumn":"86.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"13:10","volumn":"11.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"13:15","volumn":"80.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"13:20","volumn":"12.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"13:25","volumn":"182.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"13:30","volumn":"65.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"13:35","volumn":"172.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"13:40","volumn":"42.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"13:45","volumn":"9.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"13:50","volumn":"24.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"13:55","volumn":"19.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"14:00","volumn":"144.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.440","rise":"0.11%","time":"14:05","volumn":"216.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"14:10","volumn":"140.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"14:15","volumn":"15.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"14:20","volumn":"112.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"14:25","volumn":"112.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"14:30","volumn":"13.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"14:35","volumn":"26.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"14:40","volumn":"9.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.450","rise":"0.21%","time":"14:45","volumn":"10.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"14:50","volumn":"12.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"14:55","volumn":"17.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"15:00","volumn":"77.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"15:05","volumn":"20.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"15:10","volumn":"27.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"15:15","volumn":"23.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.460","rise":"0.32%","time":"15:20","volumn":"20.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.470","rise":"0.42%","time":"15:25","volumn":"15.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.490","rise":"0.64%","time":"15:30","volumn":"83.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.500","rise":"0.74%","time":"15:35","volumn":"270.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.510","rise":"0.85%","time":"15:40","volumn":"123.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.510","rise":"0.85%","time":"15:45","volumn":"96.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.510","rise":"0.85%","time":"15:50","volumn":"39.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.500","rise":"0.74%","time":"15:55","volumn":"48.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.510","rise":"0.85%","time":"16:00","volumn":"446.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.600","rise":"1.80%","time":"09:35","volumn":"276.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.610","rise":"1.91%","time":"09:40","volumn":"184.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.590","rise":"1.70%","time":"09:45","volumn":"33.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.630","rise":"2.12%","time":"09:50","volumn":"137.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.640","rise":"2.23%","time":"09:55","volumn":"43.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.600","rise":"1.80%","time":"10:00","volumn":"120.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.620","rise":"2.01%","time":"10:05","volumn":"106.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.620","rise":"2.01%","time":"10:10","volumn":"76.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.670","rise":"2.55%","time":"10:15","volumn":"227.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.680","rise":"2.65%","time":"10:20","volumn":"236.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.700","rise":"2.86%","time":"10:25","volumn":"250.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.720","rise":"3.08%","time":"10:30","volumn":"147.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.780","rise":"3.71%","time":"10:35","volumn":"201.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.760","rise":"3.50%","time":"10:40","volumn":"83.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.780","rise":"3.71%","time":"10:45","volumn":"134.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.800","rise":"3.92%","time":"10:50","volumn":"206.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.810","rise":"4.03%","time":"10:55","volumn":"30.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.780","rise":"3.71%","time":"11:00","volumn":"115.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.800","rise":"3.92%","time":"11:05","volumn":"79.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.800","rise":"3.92%","time":"11:10","volumn":"118.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.860","rise":"4.56%","time":"11:15","volumn":"421.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.880","rise":"4.77%","time":"11:20","volumn":"63.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.890","rise":"4.88%","time":"11:25","volumn":"153.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.850","rise":"4.45%","time":"11:30","volumn":"77.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.840","rise":"4.35%","time":"11:35","volumn":"74.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.830","rise":"4.24%","time":"11:40","volumn":"31.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.860","rise":"4.56%","time":"11:45","volumn":"76.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.860","rise":"4.56%","time":"11:50","volumn":"99.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.870","rise":"4.67%","time":"11:55","volumn":"34.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.870","rise":"4.67%","time":"12:00","volumn":"164.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.880","rise":"4.77%","time":"13:05","volumn":"171.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.900","rise":"4.98%","time":"13:10","volumn":"187.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.930","rise":"5.30%","time":"13:15","volumn":"104.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.930","rise":"5.30%","time":"13:20","volumn":"63.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.940","rise":"5.41%","time":"13:25","volumn":"61.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.940","rise":"5.41%","time":"13:30","volumn":"50.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.940","rise":"5.41%","time":"13:35","volumn":"89.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"13:40","volumn":"251.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"13:45","volumn":"30.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"13:50","volumn":"76.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.950","rise":"5.51%","time":"13:55","volumn":"102.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.950","rise":"5.51%","time":"14:00","volumn":"57.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"14:05","volumn":"102.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.940","rise":"5.41%","time":"14:10","volumn":"102.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"14:15","volumn":"113.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"14:20","volumn":"36.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.930","rise":"5.30%","time":"14:25","volumn":"91.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.950","rise":"5.51%","time":"14:30","volumn":"47.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"14:35","volumn":"160.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.970","rise":"5.73%","time":"14:40","volumn":"81.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.020","rise":"6.26%","time":"14:45","volumn":"551.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.980","rise":"5.83%","time":"14:50","volumn":"124.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.980","rise":"5.83%","time":"14:55","volumn":"98.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.980","rise":"5.83%","time":"15:00","volumn":"17.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"15:05","volumn":"127.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"15:10","volumn":"42.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.940","rise":"5.41%","time":"15:15","volumn":"62.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.950","rise":"5.51%","time":"15:20","volumn":"234.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"15:25","volumn":"40.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.950","rise":"5.51%","time":"15:30","volumn":"266.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.960","rise":"5.62%","time":"15:35","volumn":"56.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.980","rise":"5.83%","time":"15:40","volumn":"553.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.000","rise":"6.04%","time":"15:45","volumn":"389.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.000","rise":"6.04%","time":"15:50","volumn":"249.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.000","rise":"6.04%","time":"15:55","volumn":"430.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.040","rise":"6.47%","time":"16:00","volumn":"940.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.020","rise":"6.26%","time":"09:35","volumn":"329.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.040","rise":"6.47%","time":"09:40","volumn":"131.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"09:45","volumn":"90.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.060","rise":"6.68%","time":"09:50","volumn":"70.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"09:55","volumn":"261.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"10:00","volumn":"133.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.140","rise":"7.53%","time":"10:05","volumn":"273.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.140","rise":"7.53%","time":"10:10","volumn":"263.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"10:15","volumn":"289.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.160","rise":"7.74%","time":"10:20","volumn":"167.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.160","rise":"7.74%","time":"10:25","volumn":"66.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.180","rise":"7.95%","time":"10:30","volumn":"144.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.180","rise":"7.95%","time":"10:35","volumn":"597.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.180","rise":"7.95%","time":"10:40","volumn":"78.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.160","rise":"7.74%","time":"10:45","volumn":"25.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.220","rise":"8.38%","time":"10:50","volumn":"161.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.220","rise":"8.38%","time":"10:55","volumn":"185.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.200","rise":"8.17%","time":"11:00","volumn":"91.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.220","rise":"8.38%","time":"11:05","volumn":"76.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.200","rise":"8.17%","time":"11:10","volumn":"85.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.180","rise":"7.95%","time":"11:15","volumn":"78.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.160","rise":"7.74%","time":"11:20","volumn":"95.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.160","rise":"7.74%","time":"11:25","volumn":"40.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.140","rise":"7.53%","time":"11:30","volumn":"80.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"7.32%","time":"11:35","volumn":"38.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"7.32%","time":"11:40","volumn":"109.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.140","rise":"7.53%","time":"11:45","volumn":"69.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.140","rise":"7.53%","time":"11:50","volumn":"93.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.140","rise":"7.53%","time":"11:55","volumn":"38.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.140","rise":"7.53%","time":"12:00","volumn":"24.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"13:05","volumn":"97.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"13:10","volumn":"31.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"7.32%","time":"13:15","volumn":"42.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"13:20","volumn":"43.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"13:25","volumn":"37.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"13:30","volumn":"64.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"13:35","volumn":"100.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"13:40","volumn":"37.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"13:45","volumn":"35.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"13:50","volumn":"25.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.040","rise":"6.47%","time":"13:55","volumn":"76.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"14:00","volumn":"49.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.060","rise":"6.68%","time":"14:05","volumn":"82.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.040","rise":"6.47%","time":"14:10","volumn":"45.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.060","rise":"6.68%","time":"14:15","volumn":"44.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"14:20","volumn":"115.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"14:25","volumn":"30.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"14:30","volumn":"22.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"14:35","volumn":"41.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"14:40","volumn":"42.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"7.32%","time":"14:45","volumn":"81.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"14:50","volumn":"53.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"14:55","volumn":"16.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"15:00","volumn":"42.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"15:05","volumn":"37.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"7.32%","time":"15:10","volumn":"11.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"15:15","volumn":"91.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"15:20","volumn":"64.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"15:25","volumn":"16.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.060","rise":"6.68%","time":"15:30","volumn":"95.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.040","rise":"6.47%","time":"15:35","volumn":"74.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.080","rise":"6.89%","time":"15:40","volumn":"64.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"7.32%","time":"15:45","volumn":"97.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"15:50","volumn":"140.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.100","rise":"7.10%","time":"15:55","volumn":"163.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"7.32%","time":"16:00","volumn":"679.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.200","rise":"8.17%","time":"09:35","volumn":"249.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"09:40","volumn":"183.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.180","rise":"7.95%","time":"09:45","volumn":"79.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.100","rise":"7.10%","time":"09:50","volumn":"145.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.200","rise":"8.17%","time":"09:55","volumn":"40.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.180","rise":"7.95%","time":"10:00","volumn":"44.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"10:05","volumn":"43.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"10:10","volumn":"144.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.180","rise":"7.95%","time":"10:15","volumn":"52.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.140","rise":"7.53%","time":"10:20","volumn":"33.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.120","rise":"7.32%","time":"10:25","volumn":"45.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.080","rise":"6.89%","time":"10:30","volumn":"197.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.040","rise":"6.47%","time":"10:35","volumn":"77.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.120","rise":"7.32%","time":"10:40","volumn":"97.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.100","rise":"7.10%","time":"10:45","volumn":"52.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.140","rise":"7.53%","time":"10:50","volumn":"23.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"10:55","volumn":"34.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"11:00","volumn":"10.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.140","rise":"7.53%","time":"11:05","volumn":"50.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.180","rise":"7.95%","time":"11:10","volumn":"24.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.180","rise":"7.95%","time":"11:15","volumn":"47.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"11:20","volumn":"104.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.180","rise":"7.95%","time":"11:25","volumn":"64.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"11:30","volumn":"32.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.120","rise":"7.32%","time":"11:35","volumn":"8.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.140","rise":"7.53%","time":"11:40","volumn":"8.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"11:45","volumn":"29.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"11:50","volumn":"6.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"11:55","volumn":"31.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.180","rise":"7.95%","time":"12:00","volumn":"12.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.160","rise":"7.74%","time":"13:05","volumn":"77.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.180","rise":"7.95%","time":"13:10","volumn":"8.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.220","rise":"8.38%","time":"13:15","volumn":"162.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"13:20","volumn":"144.37\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"13:25","volumn":"128.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"13:30","volumn":"206.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"13:35","volumn":"122.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"13:40","volumn":"96.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.260","rise":"8.80%","time":"13:45","volumn":"32.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"13:50","volumn":"70.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"13:55","volumn":"114.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"14:00","volumn":"128.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"14:05","volumn":"146.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"14:10","volumn":"72.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"14:15","volumn":"67.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"14:20","volumn":"192.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.360","rise":"9.86%","time":"14:25","volumn":"108.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"14:30","volumn":"71.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.340","rise":"9.65%","time":"14:35","volumn":"71.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"14:40","volumn":"114.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"14:45","volumn":"32.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"14:50","volumn":"90.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"14:55","volumn":"40.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"15:00","volumn":"106.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"15:05","volumn":"10.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"15:10","volumn":"67.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"15:15","volumn":"12.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"15:20","volumn":"23.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"15:25","volumn":"8.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"15:30","volumn":"148.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.280","rise":"9.01%","time":"15:35","volumn":"260.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"15:40","volumn":"30.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"15:45","volumn":"97.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.320","rise":"9.44%","time":"15:50","volumn":"59.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"15:55","volumn":"93.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.23%","time":"16:00","volumn":"923.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.400","rise":"10.29%","time":"09:35","volumn":"309.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.400","rise":"10.29%","time":"09:40","volumn":"124.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.440","rise":"10.71%","time":"09:45","volumn":"84.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.400","rise":"10.29%","time":"09:50","volumn":"110.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.460","rise":"10.92%","time":"09:55","volumn":"96.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.480","rise":"11.13%","time":"10:00","volumn":"459.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"10:05","volumn":"180.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"10:10","volumn":"98.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"10:15","volumn":"195.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.560","rise":"11.98%","time":"10:20","volumn":"95.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.560","rise":"11.98%","time":"10:25","volumn":"94.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.580","rise":"12.20%","time":"10:30","volumn":"95.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.580","rise":"12.20%","time":"10:35","volumn":"72.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.640","rise":"12.83%","time":"10:40","volumn":"227.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.640","rise":"12.83%","time":"10:45","volumn":"87.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.660","rise":"13.04%","time":"10:50","volumn":"67.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.760","rise":"14.10%","time":"10:55","volumn":"197.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.760","rise":"14.10%","time":"11:00","volumn":"141.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.800","rise":"14.53%","time":"11:05","volumn":"89.16\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.780","rise":"14.32%","time":"11:10","volumn":"144.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.800","rise":"14.53%","time":"11:15","volumn":"132.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.800","rise":"14.53%","time":"11:20","volumn":"83.73\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.760","rise":"14.10%","time":"11:25","volumn":"178.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.700","rise":"13.47%","time":"11:30","volumn":"226.59\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.760","rise":"14.10%","time":"11:35","volumn":"89.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.780","rise":"14.32%","time":"11:40","volumn":"48.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.800","rise":"14.53%","time":"11:45","volumn":"140.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.780","rise":"14.32%","time":"11:50","volumn":"48.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.740","rise":"13.89%","time":"11:55","volumn":"101.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.740","rise":"13.89%","time":"12:00","volumn":"22.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.700","rise":"13.47%","time":"13:05","volumn":"119.81\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.680","rise":"13.26%","time":"13:10","volumn":"62.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.680","rise":"13.26%","time":"13:15","volumn":"49.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.640","rise":"12.83%","time":"13:20","volumn":"60.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.660","rise":"13.04%","time":"13:25","volumn":"61.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.680","rise":"13.26%","time":"13:30","volumn":"56.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.660","rise":"13.04%","time":"13:35","volumn":"112.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.660","rise":"13.04%","time":"13:40","volumn":"76.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.660","rise":"13.04%","time":"13:45","volumn":"45.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.600","rise":"12.41%","time":"13:50","volumn":"91.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.620","rise":"12.62%","time":"13:55","volumn":"97.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.620","rise":"12.62%","time":"14:00","volumn":"84.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.620","rise":"12.62%","time":"14:05","volumn":"94.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.660","rise":"13.04%","time":"14:10","volumn":"62.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.620","rise":"12.62%","time":"14:15","volumn":"82.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.640","rise":"12.83%","time":"14:20","volumn":"86.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.620","rise":"12.62%","time":"14:25","volumn":"41.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.620","rise":"12.62%","time":"14:30","volumn":"86.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.620","rise":"12.62%","time":"14:35","volumn":"117.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.620","rise":"12.62%","time":"14:40","volumn":"147.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.600","rise":"12.41%","time":"14:45","volumn":"118.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.600","rise":"12.41%","time":"14:50","volumn":"18.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.580","rise":"12.20%","time":"14:55","volumn":"71.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.580","rise":"12.20%","time":"15:00","volumn":"17.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.580","rise":"12.20%","time":"15:05","volumn":"86.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"15:10","volumn":"64.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"15:15","volumn":"66.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"15:20","volumn":"15.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"15:25","volumn":"15.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"15:30","volumn":"12.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.560","rise":"11.98%","time":"15:35","volumn":"117.62\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.520","rise":"11.56%","time":"15:40","volumn":"125.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.520","rise":"11.56%","time":"15:45","volumn":"26.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"15:50","volumn":"148.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.520","rise":"11.56%","time":"15:55","volumn":"126.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"11.77%","time":"16:00","volumn":"489.59\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17763.03","ratio":"0.09%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3697.42","ratio":"0.20%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6273.75","ratio":"-0.14%"}],"marketCapitalization":"2945.18\u4ebf","maxPrice":"10.600","minPrice":"10.360","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/29"]},"cy":{"o":["10.540","10.098","9.655","9.212","8.770"]},"cyrate":{"o":["12.25%","7.53%","2.82%","-1.89%","-6.60%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"9.390","rise":"0","time":"03\/28","volumn":"7170.15\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"9.530","rise":"1.49%","time":"04\/02","volumn":"4214.23\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"9.460","rise":"0.75%","time":"04\/03","volumn":"2184.12\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"9.310","rise":"-0.85%","time":"04\/05","volumn":"2087.21\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"9.280","rise":"-1.17%","time":"04\/08","volumn":"1541.95\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.300","rise":"-0.96%","time":"04\/09","volumn":"1597.21\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.370","rise":"-0.21%","time":"04\/10","volumn":"3310.55\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.250","rise":"-1.49%","time":"04\/11","volumn":"4536.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.880","rise":"-5.43%","time":"04\/12","volumn":"5995.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.920","rise":"-5.01%","time":"04\/15","volumn":"3143.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.770","rise":"-6.60%","time":"04\/16","volumn":"2826.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.830","rise":"-5.96%","time":"04\/17","volumn":"2174.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.060","rise":"-3.51%","time":"04\/18","volumn":"3933.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.000","rise":"-4.15%","time":"04\/19","volumn":"2517.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.380","rise":"-0.11%","time":"04\/22","volumn":"5798.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.510","rise":"1.28%","time":"04\/23","volumn":"4508.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.040","rise":"6.92%","time":"04\/24","volumn":"1.02\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"7.77%","time":"04\/25","volumn":"6988.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"9.69%","time":"04\/26","volumn":"6120.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"12.25%","time":"04\/29","volumn":"7201.64\u4e07"}],"points":"20"},"open":"10.540","priceChangeRatio":"-1.14%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u4eba\u5bff","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["10.600","10.545","10.490","10.435","10.380"]},"cyrate":{"o":["0.57%","0.05%","-0.47%","-1.00%","-1.52%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.540","rise":"0.00%","time":"09:30","volumn":"20.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.520","rise":"-0.19%","time":"09:31","volumn":"163.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.520","rise":"-0.19%","time":"09:32","volumn":"181.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"09:33","volumn":"224.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"09:34","volumn":"248.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"09:35","volumn":"281.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"09:36","volumn":"311.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"09:37","volumn":"320.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"09:38","volumn":"352.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"09:39","volumn":"381.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"09:40","volumn":"386.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"09:41","volumn":"407.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"09:42","volumn":"432.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"09:43","volumn":"443.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"09:44","volumn":"458.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"09:45","volumn":"477.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"09:46","volumn":"481.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"09:47","volumn":"487.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"09:48","volumn":"541.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"09:49","volumn":"557.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"09:50","volumn":"570.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"09:51","volumn":"581.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"09:52","volumn":"586.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"09:53","volumn":"600.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"09:54","volumn":"629.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"09:55","volumn":"644.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"09:56","volumn":"651.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"09:57","volumn":"659.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"09:58","volumn":"663.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"09:59","volumn":"684.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:00","volumn":"701.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"10:01","volumn":"723.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:02","volumn":"728.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"10:03","volumn":"733.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"10:04","volumn":"735.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"10:05","volumn":"737.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.540","rise":"0.00%","time":"10:06","volumn":"815.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.540","rise":"0.00%","time":"10:07","volumn":"815.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.560","rise":"0.19%","time":"10:08","volumn":"843.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:09","volumn":"862.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:10","volumn":"886.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:11","volumn":"897.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:12","volumn":"901.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:13","volumn":"920.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:14","volumn":"957.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.600","rise":"0.57%","time":"10:15","volumn":"997.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:16","volumn":"1052.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:17","volumn":"1083.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:18","volumn":"1089.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.560","rise":"0.19%","time":"10:19","volumn":"1127.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:20","volumn":"1141.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.580","rise":"0.38%","time":"10:21","volumn":"1141.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.560","rise":"0.19%","time":"10:22","volumn":"1146.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.560","rise":"0.19%","time":"10:23","volumn":"1148.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.560","rise":"0.19%","time":"10:24","volumn":"1154.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.520","rise":"-0.19%","time":"10:25","volumn":"1217.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:26","volumn":"1218.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:27","volumn":"1220.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:28","volumn":"1222.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:29","volumn":"1224.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:30","volumn":"1224.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.520","rise":"-0.19%","time":"10:31","volumn":"1249.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:32","volumn":"1257.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:33","volumn":"1257.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:34","volumn":"1259.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:35","volumn":"1262.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:36","volumn":"1264.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:37","volumn":"1267.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:38","volumn":"1270.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.520","rise":"-0.19%","time":"10:39","volumn":"1281.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:40","volumn":"1282.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.520","rise":"-0.19%","time":"10:41","volumn":"1283.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.520","rise":"-0.19%","time":"10:42","volumn":"1284.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"10:43","volumn":"1287.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:44","volumn":"1309.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:45","volumn":"1359.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"10:46","volumn":"1369.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"10:47","volumn":"1372.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:48","volumn":"1407.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:49","volumn":"1412.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"10:50","volumn":"1435.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"10:51","volumn":"1437.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:52","volumn":"1447.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:53","volumn":"1468.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"10:54","volumn":"1470.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:55","volumn":"1472.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:56","volumn":"1485.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:57","volumn":"1485.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:58","volumn":"1489.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"10:59","volumn":"1528.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:00","volumn":"1529.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:01","volumn":"1540.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-0.38%","time":"11:02","volumn":"1550.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:03","volumn":"1557.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:04","volumn":"1559.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:05","volumn":"1559.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:06","volumn":"1565.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:07","volumn":"1566.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:08","volumn":"1587.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:09","volumn":"1597.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:10","volumn":"1602.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:11","volumn":"1603.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:12","volumn":"1638.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:13","volumn":"1649.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:14","volumn":"1654.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:15","volumn":"1655.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:16","volumn":"1673.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:17","volumn":"1693.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:18","volumn":"1701.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:19","volumn":"1705.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:20","volumn":"1706.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:21","volumn":"1713.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:22","volumn":"1714.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:23","volumn":"1719.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:24","volumn":"1720.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:25","volumn":"1721.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:26","volumn":"1724.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:27","volumn":"1724.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:28","volumn":"1741.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:29","volumn":"1742.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:30","volumn":"1762.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:31","volumn":"1778.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:32","volumn":"1782.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:33","volumn":"1795.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.480","rise":"-0.57%","time":"11:34","volumn":"1797.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:35","volumn":"1808.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:36","volumn":"1814.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:37","volumn":"1831.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:38","volumn":"1833.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:39","volumn":"1833.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"11:40","volumn":"1855.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:41","volumn":"1857.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:42","volumn":"1858.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:43","volumn":"1858.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:44","volumn":"1870.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:45","volumn":"1871.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:46","volumn":"1871.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:47","volumn":"1871.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:48","volumn":"1876.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:49","volumn":"1876.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:50","volumn":"1876.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:51","volumn":"1884.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:52","volumn":"1891.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:53","volumn":"1893.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:54","volumn":"1893.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:55","volumn":"1893.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:56","volumn":"1908.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"11:57","volumn":"1909.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:58","volumn":"1910.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"11:59","volumn":"1912.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"12:00","volumn":"1913.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"13:01","volumn":"1941.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:02","volumn":"1945.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:03","volumn":"1951.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:04","volumn":"1957.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:05","volumn":"1957.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:06","volumn":"1977.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:07","volumn":"1977.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:08","volumn":"1982.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:09","volumn":"1982.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:10","volumn":"1993.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:11","volumn":"2000.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:12","volumn":"2001.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:13","volumn":"2002.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:14","volumn":"2002.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:15","volumn":"2003.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:16","volumn":"2033.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:17","volumn":"2033.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:18","volumn":"2034.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:19","volumn":"2042.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:20","volumn":"2043.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:21","volumn":"2043.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:22","volumn":"2066.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:23","volumn":"2068.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:24","volumn":"2068.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"13:25","volumn":"2069.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:26","volumn":"2072.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:27","volumn":"2077.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:28","volumn":"2104.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:29","volumn":"2117.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:30","volumn":"2151.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:31","volumn":"2156.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:32","volumn":"2192.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:33","volumn":"2193.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:34","volumn":"2216.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:35","volumn":"2224.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:36","volumn":"2225.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:37","volumn":"2227.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"13:38","volumn":"2246.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:39","volumn":"2259.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"13:40","volumn":"2263.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:41","volumn":"2264.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"13:42","volumn":"2280.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"13:43","volumn":"2281.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:44","volumn":"2282.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"13:45","volumn":"2283.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"13:46","volumn":"2284.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:47","volumn":"2306.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:48","volumn":"2307.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:49","volumn":"2310.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:50","volumn":"2310.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:51","volumn":"2312.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:52","volumn":"2321.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:53","volumn":"2326.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:54","volumn":"2329.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"13:55","volumn":"2346.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:56","volumn":"2348.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:57","volumn":"2348.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:58","volumn":"2356.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"13:59","volumn":"2367.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:00","volumn":"2408.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"14:01","volumn":"2466.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"14:02","volumn":"2483.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"14:03","volumn":"2486.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"14:04","volumn":"2503.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"14:05","volumn":"2510.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"14:06","volumn":"2515.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:07","volumn":"2538.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"14:08","volumn":"2539.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:09","volumn":"2557.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:10","volumn":"2565.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:11","volumn":"2575.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:12","volumn":"2596.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:13","volumn":"2605.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:14","volumn":"2613.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:15","volumn":"2615.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:16","volumn":"2667.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:17","volumn":"2681.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:18","volumn":"2701.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:19","volumn":"2729.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:20","volumn":"2757.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:21","volumn":"2769.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:22","volumn":"2770.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:23","volumn":"2771.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:24","volumn":"2777.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:25","volumn":"2783.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:26","volumn":"2792.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:27","volumn":"2793.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:28","volumn":"2794.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:29","volumn":"2795.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:30","volumn":"2795.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:31","volumn":"2796.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:32","volumn":"2824.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:33","volumn":"2825.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:34","volumn":"2825.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:35","volumn":"2826.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:36","volumn":"2828.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:37","volumn":"2829.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:38","volumn":"2830.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:39","volumn":"2831.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:40","volumn":"2831.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:41","volumn":"2833.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:42","volumn":"2833.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:43","volumn":"2836.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:44","volumn":"2847.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"14:45","volumn":"2849.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:46","volumn":"2849.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:47","volumn":"2850.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"14:48","volumn":"2851.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:49","volumn":"2852.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:50","volumn":"2855.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:51","volumn":"2862.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"14:52","volumn":"2864.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:53","volumn":"2865.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"14:54","volumn":"2867.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"14:55","volumn":"2868.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:56","volumn":"2929.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"14:57","volumn":"2929.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"14:58","volumn":"2948.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"14:59","volumn":"2951.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:00","volumn":"2953.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:01","volumn":"2961.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:02","volumn":"2961.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:03","volumn":"2961.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:04","volumn":"2962.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:05","volumn":"2962.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:06","volumn":"2963.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:07","volumn":"2965.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:08","volumn":"2978.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.380","rise":"-1.52%","time":"15:09","volumn":"2978.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:10","volumn":"2979.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:11","volumn":"2990.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:12","volumn":"2992.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:13","volumn":"2992.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:14","volumn":"2993.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:15","volumn":"2995.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:16","volumn":"3000.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:17","volumn":"3000.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:18","volumn":"3006.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:19","volumn":"3006.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:20","volumn":"3008.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:21","volumn":"3009.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:22","volumn":"3011.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:23","volumn":"3013.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:24","volumn":"3016.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:25","volumn":"3018.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:26","volumn":"3019.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.400","rise":"-1.33%","time":"15:27","volumn":"3031.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:28","volumn":"3074.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:29","volumn":"3074.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:30","volumn":"3075.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:31","volumn":"3077.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:32","volumn":"3078.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:33","volumn":"3081.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:34","volumn":"3083.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:35","volumn":"3090.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:36","volumn":"3096.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:37","volumn":"3096.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:38","volumn":"3099.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"15:39","volumn":"3145.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:40","volumn":"3147.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"15:41","volumn":"3149.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.460","rise":"-0.76%","time":"15:42","volumn":"3150.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:43","volumn":"3205.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:44","volumn":"3239.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:45","volumn":"3249.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:46","volumn":"3251.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:47","volumn":"3252.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:48","volumn":"3263.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:49","volumn":"3268.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:50","volumn":"3273.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:51","volumn":"3275.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:52","volumn":"3281.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:53","volumn":"3286.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:54","volumn":"3299.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:55","volumn":"3316.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:56","volumn":"3329.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.440","rise":"-0.95%","time":"15:57","volumn":"3336.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:58","volumn":"3344.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"15:59","volumn":"3357.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-1.14%","time":"16:00","volumn":"3899.29\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u4eba\u5bff[02628]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02628.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02628.html?from=360search","volume":"3899.29\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/29"]},"cy":{"o":["14.967","13.308","11.648","9.989","8.330"]},"cyrate":{"o":["-1.87%","-12.49%","-23.11%","-33.73%","-44.34%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"14.967","rise":"0","time":"05\/09","volumn":"6805.90\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"14.547","rise":"-2.81%","time":"05\/10","volumn":"3572.67\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"14.547","rise":"-2.81%","time":"05\/11","volumn":"3311.97\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"14.147","rise":"-5.48%","time":"05\/12","volumn":"4839.04\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"14.687","rise":"-1.87%","time":"05\/15","volumn":"6260.66\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"14.387","rise":"-3.88%","time":"05\/16","volumn":"3945.09\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"13.947","rise":"-6.82%","time":"05\/17","volumn":"4160.87\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"14.467","rise":"-3.34%","time":"05\/18","volumn":"5598.87\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"14.187","rise":"-5.21%","time":"05\/19","volumn":"3206.98\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"14.187","rise":"-5.21%","time":"05\/22","volumn":"1764.13\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"13.867","rise":"-7.35%","time":"05\/23","volumn":"3388.13\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"13.467","rise":"-10.02%","time":"05\/24","volumn":"4471.96\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"13.207","rise":"-11.76%","time":"05\/25","volumn":"3621.27\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"13.007","rise":"-13.10%","time":"05\/29","volumn":"3021.89\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"12.947","rise":"-13.50%","time":"05\/30","volumn":"2125.63\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"12.687","rise":"-15.23%","time":"05\/31","volumn":"4379.13\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"12.507","rise":"-16.44%","time":"06\/01","volumn":"3264.06\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"12.827","rise":"-14.30%","time":"06\/02","volumn":"4381.64\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"12.887","rise":"-13.90%","time":"06\/05","volumn":"1762.45\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"12.927","rise":"-13.63%","time":"06\/06","volumn":"2939.87\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"12.927","rise":"-13.63%","time":"06\/07","volumn":"1952.29\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"13.127","rise":"-12.29%","time":"06\/08","volumn":"2272.48\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"13.007","rise":"-13.10%","time":"06\/09","volumn":"1867.55\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"12.807","rise":"-14.43%","time":"06\/12","volumn":"3027.96\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"12.867","rise":"-14.03%","time":"06\/13","volumn":"1827.34\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"12.967","rise":"-13.36%","time":"06\/14","volumn":"1872.56\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"13.127","rise":"-12.29%","time":"06\/15","volumn":"2162.16\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"13.307","rise":"-11.09%","time":"06\/16","volumn":"3064.69\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"13.127","rise":"-12.29%","time":"06\/19","volumn":"1593.04\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"12.847","rise":"-14.16%","time":"06\/20","volumn":"1972.16\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"12.667","rise":"-15.37%","time":"06\/21","volumn":"1374.54\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"12.427","rise":"-16.97%","time":"06\/23","volumn":"2199.65\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"12.267","rise":"-18.04%","time":"06\/26","volumn":"2672.72\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"12.567","rise":"-16.04%","time":"06\/27","volumn":"2903.68\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"12.607","rise":"-15.77%","time":"06\/28","volumn":"1230.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"12.467","rise":"-16.70%","time":"06\/29","volumn":"1706.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"12.527","rise":"-16.30%","time":"06\/30","volumn":"1809.45\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"12.967","rise":"-13.36%","time":"07\/03","volumn":"2385.62\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"12.847","rise":"-14.16%","time":"07\/04","volumn":"1328.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"12.680","rise":"-15.28%","time":"07\/05","volumn":"1429.93\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"12.400","rise":"-17.15%","time":"07\/06","volumn":"1734.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"12.100","rise":"-19.15%","time":"07\/07","volumn":"2526.52\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"12.040","rise":"-19.56%","time":"07\/10","volumn":"2678.64\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"12.060","rise":"-19.42%","time":"07\/11","volumn":"1764.67\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"12.260","rise":"-18.09%","time":"07\/12","volumn":"1361.75\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"12.560","rise":"-16.08%","time":"07\/13","volumn":"2269.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"12.500","rise":"-16.48%","time":"07\/14","volumn":"2175.55\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.980","rise":"-19.96%","time":"07\/18","volumn":"4621.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.640","rise":"-22.23%","time":"07\/19","volumn":"5609.27\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.460","rise":"-23.43%","time":"07\/20","volumn":"2575.60\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.500","rise":"-23.16%","time":"07\/21","volumn":"1395.10\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.200","rise":"-25.17%","time":"07\/24","volumn":"3703.64\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"12.120","rise":"-19.02%","time":"07\/25","volumn":"8625.64\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"12.160","rise":"-18.75%","time":"07\/26","volumn":"1849.23\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.680","rise":"-15.28%","time":"07\/27","volumn":"5618.86\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"13.480","rise":"-9.93%","time":"07\/28","volumn":"8879.33\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"13.600","rise":"-9.13%","time":"07\/31","volumn":"5685.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"13.520","rise":"-9.67%","time":"08\/01","volumn":"3422.00\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"13.360","rise":"-10.74%","time":"08\/02","volumn":"4038.37\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"13.520","rise":"-9.67%","time":"08\/03","volumn":"4349.93\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"13.800","rise":"-7.80%","time":"08\/04","volumn":"5008.56\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"13.500","rise":"-9.80%","time":"08\/07","volumn":"2003.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"13.220","rise":"-11.67%","time":"08\/08","volumn":"2937.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"13.120","rise":"-12.34%","time":"08\/09","volumn":"2410.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.100","rise":"-12.47%","time":"08\/10","volumn":"1787.70\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.660","rise":"-15.41%","time":"08\/11","volumn":"2968.17\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.300","rise":"-17.82%","time":"08\/14","volumn":"3406.71\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"12.180","rise":"-18.62%","time":"08\/15","volumn":"3109.57\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.840","rise":"-20.89%","time":"08\/16","volumn":"3460.74\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.640","rise":"-22.23%","time":"08\/17","volumn":"4768.04\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.580","rise":"-22.63%","time":"08\/18","volumn":"3353.55\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.120","rise":"-25.70%","time":"08\/21","volumn":"4175.56\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.220","rise":"-25.03%","time":"08\/22","volumn":"3615.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.300","rise":"-24.50%","time":"08\/23","volumn":"2348.53\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.400","rise":"-23.83%","time":"08\/24","volumn":"3072.50\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.420","rise":"-23.70%","time":"08\/25","volumn":"1985.47\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.520","rise":"-23.03%","time":"08\/28","volumn":"4276.40\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"11.860","rise":"-20.76%","time":"08\/29","volumn":"3797.43\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.900","rise":"-20.49%","time":"08\/30","volumn":"3437.65\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.900","rise":"-20.49%","time":"08\/31","volumn":"3071.41\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.860","rise":"-14.08%","time":"09\/04","volumn":"8373.37\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"12.440","rise":"-16.88%","time":"09\/05","volumn":"2120.31\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"12.480","rise":"-16.62%","time":"09\/06","volumn":"1812.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"12.260","rise":"-18.09%","time":"09\/07","volumn":"1787.02\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"12.360","rise":"-17.42%","time":"09\/11","volumn":"2065.89\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.140","rise":"-18.89%","time":"09\/12","volumn":"2475.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"12.060","rise":"-19.42%","time":"09\/13","volumn":"1315.08\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.120","rise":"-19.02%","time":"09\/14","volumn":"1270.94\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.100","rise":"-19.15%","time":"09\/15","volumn":"5784.89\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.980","rise":"-19.96%","time":"09\/18","volumn":"1905.34\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"12.080","rise":"-19.29%","time":"09\/19","volumn":"2054.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.200","rise":"-18.49%","time":"09\/20","volumn":"1939.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.240","rise":"-18.22%","time":"09\/21","volumn":"3151.79\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.440","rise":"-16.88%","time":"09\/22","volumn":"4193.00\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"12.320","rise":"-17.68%","time":"09\/25","volumn":"2374.92\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.960","rise":"-20.09%","time":"09\/26","volumn":"3470.59\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"12.160","rise":"-18.75%","time":"09\/27","volumn":"2198.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.960","rise":"-20.09%","time":"09\/28","volumn":"1466.79\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.200","rise":"-18.49%","time":"09\/29","volumn":"1353.16\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.660","rise":"-22.09%","time":"10\/03","volumn":"2546.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.720","rise":"-21.69%","time":"10\/04","volumn":"1819.79\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.580","rise":"-22.63%","time":"10\/05","volumn":"1619.23\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.760","rise":"-21.43%","time":"10\/06","volumn":"1385.43\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.820","rise":"-21.03%","time":"10\/09","volumn":"816.44\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.920","rise":"-20.36%","time":"10\/10","volumn":"1770.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.100","rise":"-19.15%","time":"10\/11","volumn":"2530.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.560","rise":"-16.08%","time":"10\/12","volumn":"4616.64\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.440","rise":"-16.88%","time":"10\/13","volumn":"2278.28\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.360","rise":"-17.42%","time":"10\/16","volumn":"2420.15\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"12.380","rise":"-17.28%","time":"10\/17","volumn":"1911.46\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.260","rise":"-18.09%","time":"10\/18","volumn":"2393.06\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.440","rise":"-23.56%","time":"10\/19","volumn":"6435.75\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.080","rise":"-25.97%","time":"10\/20","volumn":"6936.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"10.780","rise":"-27.97%","time":"10\/24","volumn":"4903.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"10.800","rise":"-27.84%","time":"10\/25","volumn":"3614.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"10.740","rise":"-28.24%","time":"10\/26","volumn":"2928.48\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"10.660","rise":"-28.78%","time":"10\/27","volumn":"9043.59\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"10.700","rise":"-28.51%","time":"10\/30","volumn":"3407.23\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.600","rise":"-29.18%","time":"10\/31","volumn":"2351.84\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"10.600","rise":"-29.18%","time":"11\/01","volumn":"1402.04\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"10.620","rise":"-29.04%","time":"11\/02","volumn":"1568.12\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.940","rise":"-26.90%","time":"11\/03","volumn":"2586.74\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"11.260","rise":"-24.77%","time":"11\/06","volumn":"3224.81\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.920","rise":"-27.04%","time":"11\/07","volumn":"2685.15\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.660","rise":"-28.78%","time":"11\/08","volumn":"3133.75\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.560","rise":"-29.44%","time":"11\/09","volumn":"2197.14\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.300","rise":"-31.18%","time":"11\/10","volumn":"2807.19\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.480","rise":"-29.98%","time":"11\/13","volumn":"1602.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.660","rise":"-28.78%","time":"11\/14","volumn":"2674.32\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.300","rise":"-24.50%","time":"11\/15","volumn":"5980.72\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"11.080","rise":"-25.97%","time":"11\/16","volumn":"1883.91\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"10.920","rise":"-27.04%","time":"11\/17","volumn":"2025.85\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.220","rise":"-25.03%","time":"11\/20","volumn":"2449.82\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"11.180","rise":"-25.30%","time":"11\/21","volumn":"2578.25\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"11.200","rise":"-25.17%","time":"11\/22","volumn":"1192.34\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"11.400","rise":"-23.83%","time":"11\/23","volumn":"2032.46\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"11.140","rise":"-25.57%","time":"11\/24","volumn":"2116.50\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.920","rise":"-27.04%","time":"11\/27","volumn":"2182.56\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"10.880","rise":"-27.31%","time":"11\/28","volumn":"1914.96\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.560","rise":"-29.44%","time":"11\/29","volumn":"3581.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.580","rise":"-29.31%","time":"11\/30","volumn":"4078.42\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.500","rise":"-29.84%","time":"12\/01","volumn":"2100.99\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.300","rise":"-31.18%","time":"12\/04","volumn":"3088.87\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.120","rise":"-32.38%","time":"12\/05","volumn":"3078.60\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.200","rise":"-31.85%","time":"12\/06","volumn":"2417.91\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.100","rise":"-32.52%","time":"12\/07","volumn":"1856.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"9.970","rise":"-33.39%","time":"12\/08","volumn":"2179.92\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"9.740","rise":"-34.92%","time":"12\/11","volumn":"4844.23\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"9.890","rise":"-33.92%","time":"12\/12","volumn":"2371.76\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"9.640","rise":"-35.59%","time":"12\/13","volumn":"3036.44\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"9.700","rise":"-35.19%","time":"12\/14","volumn":"2089.54\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"9.900","rise":"-33.85%","time":"12\/15","volumn":"4037.99\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"9.850","rise":"-34.19%","time":"12\/18","volumn":"1755.28\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"9.650","rise":"-35.52%","time":"12\/19","volumn":"2267.31\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"9.620","rise":"-35.72%","time":"12\/20","volumn":"2090.03\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"9.700","rise":"-35.19%","time":"12\/21","volumn":"1207.86\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"9.670","rise":"-35.39%","time":"12\/22","volumn":"1802.09\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"9.770","rise":"-34.72%","time":"12\/27","volumn":"1530.71\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"10.220","rise":"-31.72%","time":"12\/28","volumn":"3422.05\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"10.120","rise":"-32.38%","time":"12\/29","volumn":"1844.79\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"9.890","rise":"-33.92%","time":"01\/02","volumn":"2219.11\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"9.890","rise":"-33.92%","time":"01\/03","volumn":"1827.28\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"9.720","rise":"-35.06%","time":"01\/04","volumn":"2192.54\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"9.620","rise":"-35.72%","time":"01\/05","volumn":"2083.01\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"9.280","rise":"-38.00%","time":"01\/08","volumn":"3608.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"9.080","rise":"-39.33%","time":"01\/09","volumn":"5066.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"8.920","rise":"-40.40%","time":"01\/10","volumn":"4056.95\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.080","rise":"-39.33%","time":"01\/11","volumn":"2499.32\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.100","rise":"-39.20%","time":"01\/12","volumn":"1452.93\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"9.090","rise":"-39.27%","time":"01\/15","volumn":"1279.89\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"8.920","rise":"-40.40%","time":"01\/16","volumn":"2295.00\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"8.520","rise":"-43.07%","time":"01\/17","volumn":"5706.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"8.630","rise":"-42.34%","time":"01\/18","volumn":"3201.56\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.540","rise":"-42.94%","time":"01\/19","volumn":"2211.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.330","rise":"-44.34%","time":"01\/22","volumn":"3891.71\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.610","rise":"-42.47%","time":"01\/23","volumn":"4837.95\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"9.030","rise":"-39.67%","time":"01\/24","volumn":"4131.00\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.360","rise":"-37.46%","time":"01\/25","volumn":"5519.66\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.250","rise":"-38.20%","time":"01\/26","volumn":"2620.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.330","rise":"-37.66%","time":"01\/29","volumn":"2861.80\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"9.050","rise":"-39.53%","time":"01\/30","volumn":"3437.54\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"8.980","rise":"-40.00%","time":"01\/31","volumn":"2489.85\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.070","rise":"-39.40%","time":"02\/01","volumn":"3115.35\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.950","rise":"-40.20%","time":"02\/02","volumn":"2539.48\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"8.870","rise":"-40.74%","time":"02\/05","volumn":"2303.64\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"9.470","rise":"-36.73%","time":"02\/06","volumn":"5319.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.460","rise":"-36.79%","time":"02\/07","volumn":"3860.36\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.370","rise":"-37.39%","time":"02\/08","volumn":"2813.67\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.180","rise":"-38.66%","time":"02\/09","volumn":"979.72\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"9.330","rise":"-37.66%","time":"02\/14","volumn":"1623.25\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"9.440","rise":"-36.93%","time":"02\/15","volumn":"1207.71\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"9.750","rise":"-34.86%","time":"02\/16","volumn":"2110.65\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"9.470","rise":"-36.73%","time":"02\/19","volumn":"1877.09\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"9.570","rise":"-36.06%","time":"02\/20","volumn":"2369.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.020","rise":"-33.05%","time":"02\/21","volumn":"6859.70\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.200","rise":"-31.85%","time":"02\/22","volumn":"3733.14\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.200","rise":"-31.85%","time":"02\/23","volumn":"3295.09\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"9.990","rise":"-33.25%","time":"02\/26","volumn":"2545.79\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"9.950","rise":"-33.52%","time":"02\/27","volumn":"3875.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.730","rise":"-34.99%","time":"02\/28","volumn":"2771.42\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.650","rise":"-35.52%","time":"02\/29","volumn":"2558.69\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"9.640","rise":"-35.59%","time":"03\/01","volumn":"2752.81\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"9.420","rise":"-37.06%","time":"03\/04","volumn":"4571.29\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"9.250","rise":"-38.20%","time":"03\/05","volumn":"2935.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"9.430","rise":"-36.99%","time":"03\/06","volumn":"3131.70\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"9.350","rise":"-37.53%","time":"03\/07","volumn":"2600.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"9.490","rise":"-36.59%","time":"03\/08","volumn":"1993.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"9.600","rise":"-35.86%","time":"03\/11","volumn":"2553.17\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"10.080","rise":"-32.65%","time":"03\/12","volumn":"5209.59\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"9.920","rise":"-33.72%","time":"03\/13","volumn":"4277.11\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"9.810","rise":"-34.45%","time":"03\/14","volumn":"2611.79\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"9.500","rise":"-36.53%","time":"03\/15","volumn":"6436.26\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"9.610","rise":"-35.79%","time":"03\/18","volumn":"3317.96\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"9.420","rise":"-37.06%","time":"03\/19","volumn":"2527.27\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"9.440","rise":"-36.93%","time":"03\/20","volumn":"1815.44\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"9.700","rise":"-35.19%","time":"03\/21","volumn":"3081.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"9.450","rise":"-36.86%","time":"03\/22","volumn":"4495.29\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"9.070","rise":"-39.40%","time":"03\/25","volumn":"6125.35\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"9.150","rise":"-38.86%","time":"03\/26","volumn":"4715.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.930","rise":"-40.33%","time":"03\/27","volumn":"3375.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"9.390","rise":"-37.26%","time":"03\/28","volumn":"7170.15\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"9.530","rise":"-36.33%","time":"04\/02","volumn":"4214.23\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"9.460","rise":"-36.79%","time":"04\/03","volumn":"2184.12\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"9.310","rise":"-37.80%","time":"04\/05","volumn":"2087.21\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"9.280","rise":"-38.00%","time":"04\/08","volumn":"1541.95\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.300","rise":"-37.86%","time":"04\/09","volumn":"1597.21\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.370","rise":"-37.39%","time":"04\/10","volumn":"3310.55\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.250","rise":"-38.20%","time":"04\/11","volumn":"4536.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.880","rise":"-40.67%","time":"04\/12","volumn":"5995.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.920","rise":"-40.40%","time":"04\/15","volumn":"3143.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.770","rise":"-41.40%","time":"04\/16","volumn":"2826.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.830","rise":"-41.00%","time":"04\/17","volumn":"2174.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.060","rise":"-39.47%","time":"04\/18","volumn":"3933.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.000","rise":"-39.87%","time":"04\/19","volumn":"2517.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.380","rise":"-37.33%","time":"04\/22","volumn":"5798.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.510","rise":"-36.46%","time":"04\/23","volumn":"4508.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.040","rise":"-32.92%","time":"04\/24","volumn":"1.02\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"-32.38%","time":"04\/25","volumn":"6988.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"-31.18%","time":"04\/26","volumn":"6120.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"-29.58%","time":"04\/29","volumn":"7201.64\u4e07"}],"points":"240"}}

中国人寿28.89 0.18(-0.62%)股票价格行情走势图东方财富网

提供中国人寿(601628)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中国人寿(601628)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

中国人寿(已退市) 7.06(--%) 美股新浪财经新浪网

新浪财经-美股频道为您提供中国人寿(已退市)(LFC)股票股价,股票实时行情,新闻,财报,美股实时交易数据,研究报告,评级,财务指标分析等与中国人寿(已退市)(LFC)股票相关的...

手机新浪网

中国人寿股票数据资料信息东方财富网

中国人寿最新公告公司公告沪市公告深市公告创业板公告新股公告股东大会定期报告三... 共-只股票总市值行业平均市场平均排名简称总市值市盈率市净率 ROE(%) 中国人...

东方财富网数据 4月21日

中国人寿(LFC)股票股价股价行情财报数据报告

中国人寿积极谋划2024年推进乡村全面振兴重点工作,制定重点任务,并明确相应责任单... 中国平安,持有已经很久了,仓位很重,也是给我带来困难最多的股票,包括学习思考、持续...

雪球

中国人寿(601628) 股票行情中心搜狐证券

及时准确的提供中国人寿(601628)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供中国人寿(601628)的股票交易提...

搜狐股票

中国人寿(601628) 股票行情,行情首页

中财网提供中国人寿(601628)实时行情动态分析,全面报道中国人寿(601628)基本资料及重大新闻、行业资讯,浏览中国人寿(601628)财务数据、行情数据,公司公告,重大事件。...

中财网

中国人寿的股票代码是多少

1个回答2021年8月20日

[最佳答案] 中国人寿股票代码 601628中国人寿保险(集团)公司是国有特大型金融保险企业,总部设在北京,世界500强企业。公司前身是成立于1949年的原中国人民...

360问答更多

中国人寿(02628) 新闻资讯新浪港股免费实时行情新浪财经

新浪财经为您提供中国人寿(02628)免费实时港股行情,获取有关中国人寿(02628)的详细财经信息,包括实时股价、历史图表和财经资讯,这一切都是免费的!

大陆股市 4月16日

没有更多结果了~

意见反馈
页面反馈