中国石油集团公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中国石油官网入口中国石油天然气集团中石油招聘信息中石油招聘网官方网站中石油官网中石油招聘中石油官方网站中国石油官网首页中石油招聘官网入口中国石油官方网站首页

中国石油天然气集团有限公司

中国石油天然气集团公司是以油气业务､工程技术服务､石油工程建设､石油装备制造､金融服务､新能源开发等为主营业务的综合性国际能源公司能源公司. 全站检索全站...

cnpc.com.cn

中国石油天然气集团公司_企业信息

成立时间：1990-02-09
注册资本：48690000万人民币
组织经营陆上石油、天然气和油气共生或钻遇矿藏的勘探、开发、生产建设、加工和综合利用以及石油专用机械的制造；组织上述产品、副产品的储运；按国家规定自销本公司系统的产品；组织油气生产建设物资、设备、器材的供应和销售；石油勘探、开发、生产建设新产品、新工艺、新技术、新装备的开发研究和技术推广；国内外石油、天然气方面的合作勘探开发、经济技术合作以及对外承包石油建设工程、国外技术和设备进口、本系统自产设备和技术出口、引进和利用外资项目方面的对外谈判、签约。（企业依法自主选择经营项目，开展经营活动；依法须经批准的项目，经相关部门批准后依批准的内容开展经营活动；不得从事本市产业政策禁止和限制类项目的经营活动。）

企业信息联系老板企业年报变更记录

5位相关人员

戴厚良
法人
于广纯
监事
仇凯
监事
任一村
监事
刘国胜
董事

水滴信用

中国石油新闻中心

戴厚良在集团公司网络安全与信息化工作领导小组会议上强调 ... “我只是大庆油田一名最普通、最基层的采油女工,却获得了百万石油人对我这么高的认可。这是一... 页岩玫瑰杨...

中国石油新闻中心

中国石油股份[00857]港股_九方智投

7.380 0.080 (1.10%)

2024-04-30 16:00:00 (北京时间)

今开
7.290
最高
7.490
成交量
1.43亿

昨收
7.300
最低
7.220
成交额
10.55亿

分时
5日
1月
1年

2.60%
1.75%
0.89%
0.03%
-0.82%

7.490
7.428
7.365
7.303
7.240

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

{"amount":"10.55\u4ebf","changeAmount":"0.080","close":"7.300","currentPrice":"7.380","currenttime":"2024-04-30 16:00:00","e":{"@attributes":{"datetime":"2024-04-30 16:00:00","e1":"7.380","e2":"0.080","e3":"(1.10%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/24","04\/25","04\/26","04\/29","04\/30"]},"cy":{"o":["7.620","7.522","7.425","7.328","7.230"]},"cyrate":{"o":["3.96%","2.63%","1.30%","-0.03%","-1.36%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.330","rise":"0","time":"09:35","volumn":"1096.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.300","rise":"-0.41%","time":"09:40","volumn":"331.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.330","rise":"0.00%","time":"09:45","volumn":"156.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"09:50","volumn":"174.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.320","rise":"-0.14%","time":"09:55","volumn":"124.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.320","rise":"-0.14%","time":"10:00","volumn":"83.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.350","rise":"0.27%","time":"10:05","volumn":"336.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.330","rise":"0.00%","time":"10:10","volumn":"73.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.350","rise":"0.27%","time":"10:15","volumn":"196.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.330","rise":"0.00%","time":"10:20","volumn":"154.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.320","rise":"-0.14%","time":"10:25","volumn":"118.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.350","rise":"0.27%","time":"10:30","volumn":"267.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.340","rise":"0.14%","time":"10:35","volumn":"96.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.330","rise":"0.00%","time":"10:40","volumn":"40.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.340","rise":"0.14%","time":"10:45","volumn":"150.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.360","rise":"0.41%","time":"10:50","volumn":"285.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.340","rise":"0.14%","time":"10:55","volumn":"115.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.360","rise":"0.41%","time":"11:00","volumn":"29.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.340","rise":"0.14%","time":"11:05","volumn":"74.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.330","rise":"0.00%","time":"11:10","volumn":"56.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.340","rise":"0.14%","time":"11:15","volumn":"58.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.320","rise":"-0.14%","time":"11:20","volumn":"56.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.340","rise":"0.14%","time":"11:25","volumn":"152.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.310","rise":"-0.27%","time":"11:30","volumn":"74.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.310","rise":"-0.27%","time":"11:35","volumn":"61.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.320","rise":"-0.14%","time":"11:40","volumn":"9.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.310","rise":"-0.27%","time":"11:45","volumn":"84.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.320","rise":"-0.14%","time":"11:50","volumn":"45.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.330","rise":"0.00%","time":"11:55","volumn":"65.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.330","rise":"0.00%","time":"12:00","volumn":"31.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.320","rise":"-0.14%","time":"13:05","volumn":"119.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.310","rise":"-0.27%","time":"13:10","volumn":"132.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.310","rise":"-0.27%","time":"13:15","volumn":"182.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.310","rise":"-0.27%","time":"13:20","volumn":"21.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.290","rise":"-0.55%","time":"13:25","volumn":"141.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"13:30","volumn":"47.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.270","rise":"-0.82%","time":"13:35","volumn":"91.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"13:40","volumn":"121.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.290","rise":"-0.55%","time":"13:45","volumn":"23.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.290","rise":"-0.55%","time":"13:50","volumn":"152.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.270","rise":"-0.82%","time":"13:55","volumn":"66.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"14:00","volumn":"24.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"14:05","volumn":"57.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.260","rise":"-0.95%","time":"14:10","volumn":"90.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.290","rise":"-0.55%","time":"14:15","volumn":"155.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"14:20","volumn":"35.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.270","rise":"-0.82%","time":"14:25","volumn":"33.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.270","rise":"-0.82%","time":"14:30","volumn":"105.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"14:35","volumn":"130.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"14:40","volumn":"197.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"14:45","volumn":"44.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.290","rise":"-0.55%","time":"14:50","volumn":"42.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"14:55","volumn":"174.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"15:00","volumn":"35.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.280","rise":"-0.68%","time":"15:05","volumn":"48.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.260","rise":"-0.95%","time":"15:10","volumn":"112.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.250","rise":"-1.09%","time":"15:15","volumn":"254.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.250","rise":"-1.09%","time":"15:20","volumn":"168.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.250","rise":"-1.09%","time":"15:25","volumn":"117.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.240","rise":"-1.23%","time":"15:30","volumn":"277.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.240","rise":"-1.23%","time":"15:35","volumn":"225.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.240","rise":"-1.23%","time":"15:40","volumn":"329.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.230","rise":"-1.36%","time":"15:45","volumn":"194.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.250","rise":"-1.09%","time":"15:50","volumn":"239.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.250","rise":"-1.09%","time":"15:55","volumn":"171.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.270","rise":"-0.82%","time":"16:00","volumn":"1127.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.270","rise":"-0.82%","time":"09:35","volumn":"431.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.270","rise":"-0.82%","time":"09:40","volumn":"166.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.290","rise":"-0.55%","time":"09:45","volumn":"123.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.270","rise":"-0.82%","time":"09:50","volumn":"81.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.290","rise":"-0.55%","time":"09:55","volumn":"210.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.270","rise":"-0.82%","time":"10:00","volumn":"107.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.290","rise":"-0.55%","time":"10:05","volumn":"154.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.280","rise":"-0.68%","time":"10:10","volumn":"73.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.280","rise":"-0.68%","time":"10:15","volumn":"123.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.300","rise":"-0.41%","time":"10:20","volumn":"258.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.320","rise":"-0.14%","time":"10:25","volumn":"194.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.320","rise":"-0.14%","time":"10:30","volumn":"141.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"10:35","volumn":"346.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.330","rise":"0.00%","time":"10:40","volumn":"202.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.320","rise":"-0.14%","time":"10:45","volumn":"70.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"10:50","volumn":"171.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.370","rise":"0.55%","time":"10:55","volumn":"340.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"11:00","volumn":"111.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"11:05","volumn":"111.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.330","rise":"0.00%","time":"11:10","volumn":"49.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"11:15","volumn":"173.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"11:20","volumn":"58.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.330","rise":"0.00%","time":"11:25","volumn":"68.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"11:30","volumn":"52.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"11:35","volumn":"91.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.330","rise":"0.00%","time":"11:40","volumn":"13.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"11:45","volumn":"28.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"11:50","volumn":"30.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"11:55","volumn":"9.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"12:00","volumn":"32.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"13:05","volumn":"192.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"13:10","volumn":"64.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.380","rise":"0.68%","time":"13:15","volumn":"152.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"13:20","volumn":"28.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"13:25","volumn":"45.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"13:30","volumn":"14.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"13:35","volumn":"11.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"13:40","volumn":"34.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"13:45","volumn":"45.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"13:50","volumn":"5.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"13:55","volumn":"4.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.370","rise":"0.55%","time":"14:00","volumn":"102.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"14:05","volumn":"115.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"14:10","volumn":"114.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"14:15","volumn":"16.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"14:20","volumn":"51.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.370","rise":"0.55%","time":"14:25","volumn":"115.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"14:30","volumn":"68.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.370","rise":"0.55%","time":"14:35","volumn":"106.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"14:40","volumn":"93.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.370","rise":"0.55%","time":"14:45","volumn":"111.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.380","rise":"0.68%","time":"14:50","volumn":"76.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.370","rise":"0.55%","time":"14:55","volumn":"25.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.390","rise":"0.82%","time":"15:00","volumn":"145.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.390","rise":"0.82%","time":"15:05","volumn":"55.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.390","rise":"0.82%","time":"15:10","volumn":"120.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.380","rise":"0.68%","time":"15:15","volumn":"236.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.380","rise":"0.68%","time":"15:20","volumn":"153.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.370","rise":"0.55%","time":"15:25","volumn":"140.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"15:30","volumn":"125.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"15:35","volumn":"182.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"15:40","volumn":"49.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"15:45","volumn":"104.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.350","rise":"0.27%","time":"15:50","volumn":"221.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.340","rise":"0.14%","time":"15:55","volumn":"382.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"0.41%","time":"16:00","volumn":"1065.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"09:35","volumn":"1292.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"09:40","volumn":"343.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"09:45","volumn":"542.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"09:50","volumn":"362.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"09:55","volumn":"664.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.580","rise":"3.41%","time":"10:00","volumn":"398.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.620","rise":"3.96%","time":"10:05","volumn":"727.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.620","rise":"3.96%","time":"10:10","volumn":"390.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.610","rise":"3.82%","time":"10:15","volumn":"400.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"10:20","volumn":"294.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"10:25","volumn":"171.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"10:30","volumn":"145.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"10:35","volumn":"365.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"10:40","volumn":"332.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.610","rise":"3.82%","time":"10:45","volumn":"229.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.590","rise":"3.55%","time":"10:50","volumn":"335.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"10:55","volumn":"201.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"11:00","volumn":"248.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.590","rise":"3.55%","time":"11:05","volumn":"307.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"11:10","volumn":"145.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"11:15","volumn":"94.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"11:20","volumn":"304.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"11:25","volumn":"304.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.590","rise":"3.55%","time":"11:30","volumn":"154.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.590","rise":"3.55%","time":"11:35","volumn":"74.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.580","rise":"3.41%","time":"11:40","volumn":"213.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.590","rise":"3.55%","time":"11:45","volumn":"167.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"11:50","volumn":"126.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"11:55","volumn":"95.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.600","rise":"3.68%","time":"12:00","volumn":"72.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.590","rise":"3.55%","time":"13:05","volumn":"286.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.590","rise":"3.55%","time":"13:10","volumn":"84.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.580","rise":"3.41%","time":"13:15","volumn":"137.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.580","rise":"3.41%","time":"13:20","volumn":"205.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.580","rise":"3.41%","time":"13:25","volumn":"237.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"13:30","volumn":"157.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.540","rise":"2.86%","time":"13:35","volumn":"380.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.540","rise":"2.86%","time":"13:40","volumn":"438.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"13:45","volumn":"347.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"13:50","volumn":"104.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"13:55","volumn":"77.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"14:00","volumn":"124.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"14:05","volumn":"83.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"14:10","volumn":"155.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"14:15","volumn":"89.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"14:20","volumn":"113.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"14:25","volumn":"94.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"14:30","volumn":"147.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"14:35","volumn":"17.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.580","rise":"3.41%","time":"14:40","volumn":"121.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.580","rise":"3.41%","time":"14:45","volumn":"31.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"14:50","volumn":"162.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"14:55","volumn":"25.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.580","rise":"3.41%","time":"15:00","volumn":"111.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"15:05","volumn":"131.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"15:10","volumn":"159.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"15:15","volumn":"43.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"15:20","volumn":"35.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"15:25","volumn":"64.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"15:30","volumn":"156.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"15:35","volumn":"104.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"15:40","volumn":"161.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.570","rise":"3.27%","time":"15:45","volumn":"173.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.560","rise":"3.14%","time":"15:50","volumn":"302.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.550","rise":"3.00%","time":"15:55","volumn":"142.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.540","rise":"2.86%","time":"16:00","volumn":"1803.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.460","rise":"1.77%","time":"09:35","volumn":"645.48\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.420","rise":"1.23%","time":"09:40","volumn":"510.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.380","rise":"0.68%","time":"09:45","volumn":"474.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.330","rise":"0.00%","time":"09:50","volumn":"585.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.360","rise":"0.41%","time":"09:55","volumn":"542.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.330","rise":"0.00%","time":"10:00","volumn":"362.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.350","rise":"0.27%","time":"10:05","volumn":"261.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.350","rise":"0.27%","time":"10:10","volumn":"105.27\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.370","rise":"0.55%","time":"10:15","volumn":"130.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.360","rise":"0.41%","time":"10:20","volumn":"216.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.360","rise":"0.41%","time":"10:25","volumn":"196.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.370","rise":"0.55%","time":"10:30","volumn":"211.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.380","rise":"0.68%","time":"10:35","volumn":"375.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.380","rise":"0.68%","time":"10:40","volumn":"72.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.380","rise":"0.68%","time":"10:45","volumn":"98.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.390","rise":"0.82%","time":"10:50","volumn":"274.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.390","rise":"0.82%","time":"10:55","volumn":"165.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.350","rise":"0.27%","time":"11:00","volumn":"561.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.370","rise":"0.55%","time":"11:05","volumn":"112.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.360","rise":"0.41%","time":"11:10","volumn":"101.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.350","rise":"0.27%","time":"11:15","volumn":"189.13\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.350","rise":"0.27%","time":"11:20","volumn":"277.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.350","rise":"0.27%","time":"11:25","volumn":"149.16\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.340","rise":"0.14%","time":"11:30","volumn":"168.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.340","rise":"0.14%","time":"11:35","volumn":"348.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.340","rise":"0.14%","time":"11:40","volumn":"57.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.340","rise":"0.14%","time":"11:45","volumn":"103.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.330","rise":"0.00%","time":"11:50","volumn":"84.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.330","rise":"0.00%","time":"11:55","volumn":"51.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.330","rise":"0.00%","time":"12:00","volumn":"172.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.330","rise":"0.00%","time":"13:05","volumn":"440.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.320","rise":"-0.14%","time":"13:10","volumn":"158.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.320","rise":"-0.14%","time":"13:15","volumn":"142.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"13:20","volumn":"501.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"13:25","volumn":"189.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.270","rise":"-0.82%","time":"13:30","volumn":"258.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.280","rise":"-0.68%","time":"13:35","volumn":"288.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.280","rise":"-0.68%","time":"13:40","volumn":"41.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.280","rise":"-0.68%","time":"13:45","volumn":"484.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.260","rise":"-0.95%","time":"13:50","volumn":"240.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.260","rise":"-0.95%","time":"13:55","volumn":"197.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.250","rise":"-1.09%","time":"14:00","volumn":"479.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.250","rise":"-1.09%","time":"14:05","volumn":"452.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.260","rise":"-0.95%","time":"14:10","volumn":"361.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.240","rise":"-1.23%","time":"14:15","volumn":"193.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.240","rise":"-1.23%","time":"14:20","volumn":"234.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.240","rise":"-1.23%","time":"14:25","volumn":"312.04\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.260","rise":"-0.95%","time":"14:30","volumn":"429.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.270","rise":"-0.82%","time":"14:35","volumn":"158.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.270","rise":"-0.82%","time":"14:40","volumn":"278.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.280","rise":"-0.68%","time":"14:45","volumn":"170.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.280","rise":"-0.68%","time":"14:50","volumn":"87.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"14:55","volumn":"196.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"15:00","volumn":"124.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"15:05","volumn":"215.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"15:10","volumn":"196.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"15:15","volumn":"534.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.280","rise":"-0.68%","time":"15:20","volumn":"162.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.280","rise":"-0.68%","time":"15:25","volumn":"120.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"15:30","volumn":"162.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.300","rise":"-0.41%","time":"15:35","volumn":"194.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"15:40","volumn":"177.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.290","rise":"-0.55%","time":"15:45","volumn":"164.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.300","rise":"-0.41%","time":"15:50","volumn":"186.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.300","rise":"-0.41%","time":"15:55","volumn":"260.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.300","rise":"-0.41%","time":"16:00","volumn":"1375.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.290","rise":"-0.55%","time":"09:35","volumn":"643.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.280","rise":"-0.68%","time":"09:40","volumn":"775.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.320","rise":"-0.14%","time":"09:45","volumn":"586.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.360","rise":"0.41%","time":"09:50","volumn":"489.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.55%","time":"09:55","volumn":"456.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"0.82%","time":"10:00","volumn":"402.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"10:05","volumn":"750.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.50%","time":"10:10","volumn":"409.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"1.77%","time":"10:15","volumn":"326.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.05%","time":"10:20","volumn":"366.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"10:25","volumn":"337.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"10:30","volumn":"168.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"10:35","volumn":"92.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"10:40","volumn":"422.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.50%","time":"10:45","volumn":"152.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.50%","time":"10:50","volumn":"127.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"10:55","volumn":"308.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"1.91%","time":"11:00","volumn":"129.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"1.91%","time":"11:05","volumn":"104.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"11:10","volumn":"110.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"11:15","volumn":"73.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"1.91%","time":"11:20","volumn":"159.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"1.91%","time":"11:25","volumn":"105.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"1.77%","time":"11:30","volumn":"75.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"1.77%","time":"11:35","volumn":"17.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"11:40","volumn":"57.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"1.77%","time":"11:45","volumn":"112.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"1.91%","time":"11:50","volumn":"39.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.05%","time":"11:55","volumn":"69.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"1.91%","time":"12:00","volumn":"79.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"1.77%","time":"13:05","volumn":"202.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"1.64%","time":"13:10","volumn":"145.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"1.77%","time":"13:15","volumn":"47.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.36%","time":"13:20","volumn":"220.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.09%","time":"13:25","volumn":"101.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"0.95%","time":"13:30","volumn":"235.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"0.95%","time":"13:35","volumn":"134.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"13:40","volumn":"104.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"0.82%","time":"13:45","volumn":"95.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.09%","time":"13:50","volumn":"165.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.09%","time":"13:55","volumn":"38.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"14:00","volumn":"106.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.420","rise":"1.23%","time":"14:05","volumn":"153.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.09%","time":"14:10","volumn":"279.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"0.95%","time":"14:15","volumn":"126.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.09%","time":"14:20","volumn":"72.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.09%","time":"14:25","volumn":"30.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"0.95%","time":"14:30","volumn":"123.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"14:35","volumn":"95.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"14:40","volumn":"18.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"0.82%","time":"14:45","volumn":"155.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.55%","time":"14:50","volumn":"124.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"14:55","volumn":"165.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"15:00","volumn":"30.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"15:05","volumn":"148.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"0.82%","time":"15:10","volumn":"82.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"15:15","volumn":"42.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"0.82%","time":"15:20","volumn":"57.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"0.82%","time":"15:25","volumn":"39.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"0.82%","time":"15:30","volumn":"119.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"15:35","volumn":"79.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"15:40","volumn":"143.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"15:45","volumn":"403.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"0.82%","time":"15:50","volumn":"161.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"15:55","volumn":"218.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"0.68%","time":"16:00","volumn":"1848.60\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":"13506.95\u4ebf","maxPrice":"7.490","minPrice":"7.220","monthlyTendency":{"cx":{"o":["2024\/04\/02","2024\/04\/30"]},"cy":{"o":["7.540","7.435","7.330","7.225","7.120"]},"cyrate":{"o":["5.60%","4.13%","2.66%","1.19%","-0.28%"]},"p":[{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"7.140","rise":"0","time":"04\/02","volumn":"2.37\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"7.170","rise":"0.42%","time":"04\/03","volumn":"1.69\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"7.120","rise":"-0.28%","time":"04\/05","volumn":"9695.64\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"7.210","rise":"0.98%","time":"04\/08","volumn":"1.53\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"7.170","rise":"0.42%","time":"04\/09","volumn":"1.03\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"7.380","rise":"3.36%","time":"04\/10","volumn":"1.38\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"7.400","rise":"3.64%","time":"04\/11","volumn":"1.63\u4ebf"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"7.320","rise":"2.52%","time":"04\/12","volumn":"1.06\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"7.480","rise":"4.76%","time":"04\/15","volumn":"1.80\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.530","rise":"5.46%","time":"04\/16","volumn":"2.74\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"7.430","rise":"4.06%","time":"04\/17","volumn":"1.77\u4ebf"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"7.320","rise":"2.52%","time":"04\/18","volumn":"1.82\u4ebf"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"7.490","rise":"4.90%","time":"04\/19","volumn":"1.66\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"7.290","rise":"2.10%","time":"04\/22","volumn":"1.56\u4ebf"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"7.240","rise":"1.40%","time":"04\/23","volumn":"1.27\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.270","rise":"1.82%","time":"04\/24","volumn":"1.01\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"3.08%","time":"04\/25","volumn":"8609.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.540","rise":"5.60%","time":"04\/26","volumn":"1.65\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.300","rise":"2.24%","time":"04\/29","volumn":"1.78\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"3.36%","time":"04\/30","volumn":"1.43\u4ebf"}],"points":"20"},"open":"7.290","priceChangeRatio":"1.10%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u77f3\u6cb9\u80a1\u4efd","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["7.490","7.428","7.365","7.303","7.240"]},"cyrate":{"o":["2.60%","1.75%","0.89%","0.03%","-0.82%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.290","rise":"-0.14%","time":"09:30","volumn":"107.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.270","rise":"-0.41%","time":"09:31","volumn":"227.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.240","rise":"-0.82%","time":"09:32","volumn":"296.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.260","rise":"-0.55%","time":"09:33","volumn":"460.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.260","rise":"-0.55%","time":"09:34","volumn":"530.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.290","rise":"-0.14%","time":"09:35","volumn":"643.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.280","rise":"-0.27%","time":"09:36","volumn":"891.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.290","rise":"-0.14%","time":"09:37","volumn":"990.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.300","rise":"0.00%","time":"09:38","volumn":"1103.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.300","rise":"0.00%","time":"09:39","volumn":"1247.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.280","rise":"-0.27%","time":"09:40","volumn":"1419.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.320","rise":"0.27%","time":"09:41","volumn":"1638.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.300","rise":"0.00%","time":"09:42","volumn":"1672.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.300","rise":"0.00%","time":"09:43","volumn":"1740.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.320","rise":"0.27%","time":"09:44","volumn":"1990.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.320","rise":"0.27%","time":"09:45","volumn":"2005.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.320","rise":"0.27%","time":"09:46","volumn":"2065.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.320","rise":"0.27%","time":"09:47","volumn":"2088.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.340","rise":"0.55%","time":"09:48","volumn":"2300.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.340","rise":"0.55%","time":"09:49","volumn":"2362.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.360","rise":"0.82%","time":"09:50","volumn":"2495.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"09:51","volumn":"2723.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"09:52","volumn":"2835.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"09:53","volumn":"2889.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"09:54","volumn":"2939.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"09:55","volumn":"2951.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"09:56","volumn":"2988.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"09:57","volumn":"3076.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"09:58","volumn":"3118.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"09:59","volumn":"3238.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"10:00","volumn":"3354.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"10:01","volumn":"3471.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"10:02","volumn":"3749.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"10:03","volumn":"3958.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"10:04","volumn":"3993.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:05","volumn":"4104.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:06","volumn":"4251.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:07","volumn":"4485.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:08","volumn":"4493.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:09","volumn":"4505.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:10","volumn":"4513.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:11","volumn":"4612.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"10:12","volumn":"4721.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:13","volumn":"4787.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"10:14","volumn":"4831.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:15","volumn":"4839.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"10:16","volumn":"4893.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"10:17","volumn":"5108.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.490","rise":"2.60%","time":"10:18","volumn":"5130.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"10:19","volumn":"5147.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"10:20","volumn":"5206.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"10:21","volumn":"5299.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:22","volumn":"5376.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"10:23","volumn":"5434.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"10:24","volumn":"5477.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:25","volumn":"5543.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:26","volumn":"5582.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:27","volumn":"5632.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:28","volumn":"5636.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:29","volumn":"5654.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:30","volumn":"5711.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:31","volumn":"5730.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:32","volumn":"5736.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:33","volumn":"5743.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:34","volumn":"5754.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:35","volumn":"5804.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:36","volumn":"5841.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:37","volumn":"6179.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:38","volumn":"6199.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:39","volumn":"6226.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:40","volumn":"6226.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:41","volumn":"6229.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:42","volumn":"6243.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"10:43","volumn":"6315.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"10:44","volumn":"6326.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:45","volumn":"6379.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:46","volumn":"6382.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"10:47","volumn":"6400.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:48","volumn":"6408.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"10:49","volumn":"6408.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"10:50","volumn":"6507.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"10:51","volumn":"6511.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"10:52","volumn":"6623.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:53","volumn":"6668.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:54","volumn":"6811.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:55","volumn":"6815.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:56","volumn":"6826.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"10:57","volumn":"6827.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:58","volumn":"6935.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"10:59","volumn":"6937.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:00","volumn":"6945.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:01","volumn":"6949.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:02","volumn":"6955.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:03","volumn":"6964.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:04","volumn":"7024.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:05","volumn":"7050.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:06","volumn":"7108.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:07","volumn":"7132.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:08","volumn":"7156.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:09","volumn":"7159.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:10","volumn":"7160.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:11","volumn":"7162.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:12","volumn":"7164.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:13","volumn":"7172.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:14","volumn":"7232.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:15","volumn":"7233.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:16","volumn":"7236.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"11:17","volumn":"7238.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:18","volumn":"7358.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:19","volumn":"7360.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:20","volumn":"7393.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:21","volumn":"7429.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:22","volumn":"7439.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:23","volumn":"7450.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:24","volumn":"7456.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:25","volumn":"7499.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:26","volumn":"7504.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:27","volumn":"7513.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:28","volumn":"7565.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:29","volumn":"7568.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:30","volumn":"7575.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:31","volumn":"7575.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:32","volumn":"7578.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:33","volumn":"7581.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:34","volumn":"7582.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:35","volumn":"7592.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:36","volumn":"7594.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"11:37","volumn":"7633.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"11:38","volumn":"7641.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:39","volumn":"7646.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:40","volumn":"7650.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"11:41","volumn":"7655.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"11:42","volumn":"7665.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:43","volumn":"7706.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:44","volumn":"7753.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:45","volumn":"7762.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:46","volumn":"7764.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:47","volumn":"7767.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"11:48","volumn":"7774.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:49","volumn":"7792.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:50","volumn":"7801.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"11:51","volumn":"7812.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:52","volumn":"7827.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:53","volumn":"7835.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:54","volumn":"7860.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:55","volumn":"7870.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:56","volumn":"7880.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:57","volumn":"7896.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:58","volumn":"7906.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.480","rise":"2.47%","time":"11:59","volumn":"7915.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"12:00","volumn":"7949.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"13:01","volumn":"8024.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"13:02","volumn":"8030.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"2.33%","time":"13:03","volumn":"8037.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"13:04","volumn":"8118.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"13:05","volumn":"8151.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"13:06","volumn":"8154.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"13:07","volumn":"8241.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"13:08","volumn":"8251.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"13:09","volumn":"8252.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"13:10","volumn":"8296.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.450","rise":"2.05%","time":"13:11","volumn":"8307.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"13:12","volumn":"8316.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"13:13","volumn":"8321.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"13:14","volumn":"8337.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"13:15","volumn":"8343.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"13:16","volumn":"8353.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.460","rise":"2.19%","time":"13:17","volumn":"8359.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.440","rise":"1.92%","time":"13:18","volumn":"8410.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"13:19","volumn":"8451.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"13:20","volumn":"8564.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"13:21","volumn":"8605.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"13:22","volumn":"8607.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.420","rise":"1.64%","time":"13:23","volumn":"8626.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.420","rise":"1.64%","time":"13:24","volumn":"8632.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:25","volumn":"8666.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:26","volumn":"8757.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:27","volumn":"8809.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:28","volumn":"8820.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:29","volumn":"8894.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:30","volumn":"8901.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"13:31","volumn":"8904.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:32","volumn":"8933.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"13:33","volumn":"9011.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:34","volumn":"9012.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:35","volumn":"9035.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:36","volumn":"9040.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"13:37","volumn":"9062.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:38","volumn":"9069.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"13:39","volumn":"9128.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:40","volumn":"9139.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"13:41","volumn":"9157.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:42","volumn":"9172.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"13:43","volumn":"9181.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"13:44","volumn":"9232.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"13:45","volumn":"9234.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:46","volumn":"9237.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:47","volumn":"9260.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:48","volumn":"9276.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:49","volumn":"9398.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:50","volumn":"9399.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:51","volumn":"9401.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:52","volumn":"9401.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:53","volumn":"9403.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"13:54","volumn":"9436.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"13:55","volumn":"9437.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:56","volumn":"9515.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:57","volumn":"9524.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:58","volumn":"9525.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"13:59","volumn":"9534.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:00","volumn":"9544.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:01","volumn":"9565.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:02","volumn":"9592.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:03","volumn":"9596.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.420","rise":"1.64%","time":"14:04","volumn":"9659.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.420","rise":"1.64%","time":"14:05","volumn":"9697.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.420","rise":"1.64%","time":"14:06","volumn":"9710.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"14:07","volumn":"9743.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:08","volumn":"9973.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:09","volumn":"9975.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:10","volumn":"9976.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:11","volumn":"9987.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.430","rise":"1.78%","time":"14:12","volumn":"1.01\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.420","rise":"1.64%","time":"14:13","volumn":"1.01\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:14","volumn":"1.01\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:15","volumn":"1.01\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:16","volumn":"1.01\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:17","volumn":"1.01\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:18","volumn":"1.01\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:19","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:20","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:21","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:22","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:23","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:24","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:25","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:26","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:27","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:28","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.410","rise":"1.51%","time":"14:29","volumn":"1.02\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:30","volumn":"1.03\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"14:31","volumn":"1.03\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:32","volumn":"1.03\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:33","volumn":"1.04\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:34","volumn":"1.04\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:35","volumn":"1.04\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:36","volumn":"1.04\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:37","volumn":"1.04\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:38","volumn":"1.04\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:39","volumn":"1.04\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:40","volumn":"1.04\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:41","volumn":"1.06\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:42","volumn":"1.06\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:43","volumn":"1.06\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:44","volumn":"1.06\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:45","volumn":"1.06\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:46","volumn":"1.06\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"14:47","volumn":"1.07\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"14:48","volumn":"1.07\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"14:49","volumn":"1.07\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"14:50","volumn":"1.07\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"14:51","volumn":"1.07\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"14:52","volumn":"1.08\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.360","rise":"0.82%","time":"14:53","volumn":"1.08\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.370","rise":"0.96%","time":"14:54","volumn":"1.08\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:55","volumn":"1.09\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:56","volumn":"1.09\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:57","volumn":"1.09\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"14:58","volumn":"1.09\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"14:59","volumn":"1.09\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:00","volumn":"1.09\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"15:01","volumn":"1.10\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"15:02","volumn":"1.10\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"15:03","volumn":"1.10\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:04","volumn":"1.11\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:05","volumn":"1.11\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:06","volumn":"1.11\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:07","volumn":"1.11\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:08","volumn":"1.11\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:09","volumn":"1.11\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:10","volumn":"1.11\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:11","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:12","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:13","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:14","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:15","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:16","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:17","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:18","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:19","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:20","volumn":"1.12\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:21","volumn":"1.13\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:22","volumn":"1.13\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:23","volumn":"1.13\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:24","volumn":"1.13\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:25","volumn":"1.13\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:26","volumn":"1.13\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:27","volumn":"1.13\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:28","volumn":"1.14\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:29","volumn":"1.14\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:30","volumn":"1.14\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:31","volumn":"1.14\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:32","volumn":"1.14\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:33","volumn":"1.14\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:34","volumn":"1.15\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:35","volumn":"1.15\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:36","volumn":"1.15\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:37","volumn":"1.15\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:38","volumn":"1.15\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:39","volumn":"1.16\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:40","volumn":"1.16\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:41","volumn":"1.17\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.400","rise":"1.37%","time":"15:42","volumn":"1.19\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:43","volumn":"1.20\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:44","volumn":"1.20\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:45","volumn":"1.20\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:46","volumn":"1.21\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:47","volumn":"1.21\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:48","volumn":"1.21\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:49","volumn":"1.21\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:50","volumn":"1.22\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:51","volumn":"1.22\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:52","volumn":"1.23\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:53","volumn":"1.23\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:54","volumn":"1.24\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:55","volumn":"1.24\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:56","volumn":"1.24\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"15:57","volumn":"1.25\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:58","volumn":"1.26\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.390","rise":"1.23%","time":"15:59","volumn":"1.26\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"1.10%","time":"16:00","volumn":"1.43\u4ebf"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u77f3\u6cb9\u80a1\u4efd[00857]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00857.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00857.html?from=360search","volume":"1.43\u4ebf","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/30"]},"cy":{"o":["7.540","6.802","6.064","5.326","4.588"]},"cyrate":{"o":["49.96%","35.28%","20.60%","5.93%","-8.75%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"5.028","rise":"0","time":"05\/10","volumn":"1.43\u4ebf"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"4.948","rise":"-1.59%","time":"05\/11","volumn":"1.48\u4ebf"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"4.898","rise":"-2.59%","time":"05\/12","volumn":"1.02\u4ebf"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"4.948","rise":"-1.59%","time":"05\/15","volumn":"1.08\u4ebf"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"5.018","rise":"-0.20%","time":"05\/16","volumn":"9865.25\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"4.868","rise":"-3.18%","time":"05\/17","volumn":"6833.40\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"5.048","rise":"0.40%","time":"05\/18","volumn":"1.01\u4ebf"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"4.928","rise":"-1.99%","time":"05\/19","volumn":"1.02\u4ebf"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"4.948","rise":"-1.59%","time":"05\/22","volumn":"6332.89\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"4.928","rise":"-1.99%","time":"05\/23","volumn":"9547.50\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"4.858","rise":"-3.38%","time":"05\/24","volumn":"1.07\u4ebf"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"4.748","rise":"-5.57%","time":"05\/25","volumn":"1.24\u4ebf"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"4.868","rise":"-3.18%","time":"05\/29","volumn":"1.00\u4ebf"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"4.878","rise":"-2.98%","time":"05\/30","volumn":"1.04\u4ebf"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"4.588","rise":"-8.75%","time":"05\/31","volumn":"2.31\u4ebf"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"4.708","rise":"-6.36%","time":"06\/01","volumn":"1.18\u4ebf"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"4.858","rise":"-3.38%","time":"06\/02","volumn":"1.24\u4ebf"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"4.898","rise":"-2.59%","time":"06\/05","volumn":"9217.89\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"5.038","rise":"0.20%","time":"06\/06","volumn":"1.47\u4ebf"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"5.038","rise":"0.20%","time":"06\/07","volumn":"1.18\u4ebf"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"5.148","rise":"2.39%","time":"06\/08","volumn":"1.25\u4ebf"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"5.298","rise":"5.37%","time":"06\/09","volumn":"1.62\u4ebf"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"5.218","rise":"3.78%","time":"06\/12","volumn":"1.72\u4ebf"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"5.098","rise":"1.39%","time":"06\/13","volumn":"2.07\u4ebf"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"5.148","rise":"2.39%","time":"06\/14","volumn":"1.14\u4ebf"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"5.228","rise":"3.98%","time":"06\/15","volumn":"1.59\u4ebf"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"5.328","rise":"5.97%","time":"06\/16","volumn":"2.15\u4ebf"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"5.258","rise":"4.57%","time":"06\/19","volumn":"1.28\u4ebf"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"5.191","rise":"3.24%","time":"06\/20","volumn":"1.29\u4ebf"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"5.261","rise":"4.63%","time":"06\/21","volumn":"9504.76\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"5.211","rise":"3.64%","time":"06\/23","volumn":"5459.00\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"5.191","rise":"3.24%","time":"06\/26","volumn":"8120.95\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"5.281","rise":"5.03%","time":"06\/27","volumn":"8195.45\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"5.311","rise":"5.62%","time":"06\/28","volumn":"4627.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"5.191","rise":"3.24%","time":"06\/29","volumn":"7770.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"5.191","rise":"3.24%","time":"06\/30","volumn":"7615.94\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"5.431","rise":"8.01%","time":"07\/03","volumn":"7936.95\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"5.451","rise":"8.41%","time":"07\/04","volumn":"5192.80\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"5.361","rise":"6.62%","time":"07\/05","volumn":"5335.00\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"5.231","rise":"4.03%","time":"07\/06","volumn":"1.27\u4ebf"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"5.161","rise":"2.64%","time":"07\/07","volumn":"1.34\u4ebf"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"5.151","rise":"2.44%","time":"07\/10","volumn":"5679.35\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"5.211","rise":"3.64%","time":"07\/11","volumn":"9341.26\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"5.311","rise":"5.62%","time":"07\/12","volumn":"8675.02\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"5.571","rise":"10.80%","time":"07\/13","volumn":"1.42\u4ebf"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"5.631","rise":"11.99%","time":"07\/14","volumn":"1.50\u4ebf"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"5.551","rise":"10.40%","time":"07\/18","volumn":"6266.67\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"5.641","rise":"12.19%","time":"07\/19","volumn":"5891.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.591","rise":"11.19%","time":"07\/20","volumn":"6348.59\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.621","rise":"11.79%","time":"07\/21","volumn":"4106.56\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"5.531","rise":"10.00%","time":"07\/24","volumn":"6513.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"5.521","rise":"9.80%","time":"07\/25","volumn":"1.10\u4ebf"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"5.481","rise":"9.01%","time":"07\/26","volumn":"9191.15\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"5.471","rise":"8.81%","time":"07\/27","volumn":"7151.56\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"5.441","rise":"8.21%","time":"07\/28","volumn":"7024.55\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"5.461","rise":"8.61%","time":"07\/31","volumn":"1.13\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"5.541","rise":"10.20%","time":"08\/01","volumn":"9651.11\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"5.371","rise":"6.82%","time":"08\/02","volumn":"1.11\u4ebf"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"5.251","rise":"4.43%","time":"08\/03","volumn":"1.11\u4ebf"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"5.311","rise":"5.62%","time":"08\/04","volumn":"9415.00\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"5.411","rise":"7.61%","time":"08\/07","volumn":"9711.41\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"5.501","rise":"9.40%","time":"08\/08","volumn":"1.23\u4ebf"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"5.561","rise":"10.60%","time":"08\/09","volumn":"7355.26\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"5.681","rise":"12.98%","time":"08\/10","volumn":"1.72\u4ebf"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"5.641","rise":"12.19%","time":"08\/11","volumn":"8577.82\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"5.541","rise":"10.20%","time":"08\/14","volumn":"9141.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"5.511","rise":"9.60%","time":"08\/15","volumn":"4609.57\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"5.421","rise":"7.81%","time":"08\/16","volumn":"9154.58\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"5.381","rise":"7.02%","time":"08\/17","volumn":"9148.92\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"5.381","rise":"7.02%","time":"08\/18","volumn":"8353.37\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"5.291","rise":"5.23%","time":"08\/21","volumn":"7495.90\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"5.311","rise":"5.62%","time":"08\/22","volumn":"7768.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"5.401","rise":"7.41%","time":"08\/23","volumn":"9721.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"5.391","rise":"7.22%","time":"08\/24","volumn":"4996.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"5.351","rise":"6.42%","time":"08\/25","volumn":"4239.51\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"5.411","rise":"7.61%","time":"08\/28","volumn":"7665.07\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"5.441","rise":"8.21%","time":"08\/29","volumn":"5570.24\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"5.391","rise":"7.22%","time":"08\/30","volumn":"8431.12\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"5.431","rise":"8.01%","time":"08\/31","volumn":"1.63\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"5.641","rise":"12.19%","time":"09\/04","volumn":"2.49\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"5.611","rise":"11.59%","time":"09\/05","volumn":"1.21\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"5.621","rise":"11.79%","time":"09\/06","volumn":"1.45\u4ebf"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"5.791","rise":"15.17%","time":"09\/07","volumn":"2.07\u4ebf"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"5.771","rise":"14.77%","time":"09\/11","volumn":"2.16\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"5.490","rise":"9.19%","time":"09\/12","volumn":"3.25\u4ebf"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"5.490","rise":"9.19%","time":"09\/13","volumn":"1.97\u4ebf"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"5.810","rise":"15.55%","time":"09\/14","volumn":"2.09\u4ebf"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"5.810","rise":"15.55%","time":"09\/15","volumn":"2.29\u4ebf"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"5.750","rise":"14.36%","time":"09\/18","volumn":"1.34\u4ebf"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"5.740","rise":"14.16%","time":"09\/19","volumn":"9148.15\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"5.810","rise":"15.55%","time":"09\/20","volumn":"1.21\u4ebf"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"5.770","rise":"14.76%","time":"09\/21","volumn":"1.01\u4ebf"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"5.810","rise":"15.55%","time":"09\/22","volumn":"8494.37\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"5.780","rise":"14.95%","time":"09\/25","volumn":"6391.47\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"5.740","rise":"14.16%","time":"09\/26","volumn":"1.06\u4ebf"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"5.820","rise":"15.75%","time":"09\/27","volumn":"6381.48\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"5.900","rise":"17.34%","time":"09\/28","volumn":"1.42\u4ebf"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"5.900","rise":"17.34%","time":"09\/29","volumn":"6422.77\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"5.600","rise":"11.37%","time":"10\/03","volumn":"1.36\u4ebf"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"5.480","rise":"8.99%","time":"10\/04","volumn":"7237.29\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"5.480","rise":"8.99%","time":"10\/05","volumn":"4986.66\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"5.500","rise":"9.39%","time":"10\/06","volumn":"3158.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"5.640","rise":"12.17%","time":"10\/09","volumn":"1.10\u4ebf"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"5.700","rise":"13.36%","time":"10\/10","volumn":"9367.36\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"5.720","rise":"13.76%","time":"10\/11","volumn":"1.09\u4ebf"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"5.620","rise":"11.77%","time":"10\/12","volumn":"2.18\u4ebf"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"5.630","rise":"11.97%","time":"10\/13","volumn":"1.04\u4ebf"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"5.660","rise":"12.57%","time":"10\/16","volumn":"1.03\u4ebf"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"5.700","rise":"13.36%","time":"10\/17","volumn":"9362.63\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"5.760","rise":"14.56%","time":"10\/18","volumn":"8728.71\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"5.640","rise":"12.17%","time":"10\/19","volumn":"9912.25\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"5.620","rise":"11.77%","time":"10\/20","volumn":"7636.34\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"5.530","rise":"9.98%","time":"10\/24","volumn":"9671.89\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"5.310","rise":"5.61%","time":"10\/25","volumn":"1.92\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"5.320","rise":"5.81%","time":"10\/26","volumn":"9365.51\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"5.340","rise":"6.20%","time":"10\/27","volumn":"9311.42\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"5.160","rise":"2.62%","time":"10\/30","volumn":"1.99\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"5.100","rise":"1.43%","time":"10\/31","volumn":"2.15\u4ebf"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"5.160","rise":"2.62%","time":"11\/01","volumn":"6867.05\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"5.190","rise":"3.22%","time":"11\/02","volumn":"8037.09\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"5.240","rise":"4.21%","time":"11\/03","volumn":"6211.93\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"5.060","rise":"0.63%","time":"11\/06","volumn":"2.06\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"5.090","rise":"1.23%","time":"11\/07","volumn":"1.04\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"4.980","rise":"-0.96%","time":"11\/08","volumn":"1.20\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"4.960","rise":"-1.35%","time":"11\/09","volumn":"1.06\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"4.940","rise":"-1.75%","time":"11\/10","volumn":"9087.40\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"5.050","rise":"0.44%","time":"11\/13","volumn":"6595.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"5.080","rise":"1.03%","time":"11\/14","volumn":"6641.69\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"5.210","rise":"3.62%","time":"11\/15","volumn":"9941.03\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"5.200","rise":"3.42%","time":"11\/16","volumn":"6399.13\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"5.110","rise":"1.63%","time":"11\/17","volumn":"1.08\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"5.180","rise":"3.02%","time":"11\/20","volumn":"9073.72\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"5.180","rise":"3.02%","time":"11\/21","volumn":"7792.92\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"5.210","rise":"3.62%","time":"11\/22","volumn":"5030.10\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"5.190","rise":"3.22%","time":"11\/23","volumn":"5641.57\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"5.150","rise":"2.42%","time":"11\/24","volumn":"2783.78\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"5.150","rise":"2.42%","time":"11\/27","volumn":"3177.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"5.110","rise":"1.63%","time":"11\/28","volumn":"5054.46\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"5.070","rise":"0.83%","time":"11\/29","volumn":"8699.71\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"5.130","rise":"2.03%","time":"11\/30","volumn":"1.39\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"5.110","rise":"1.63%","time":"12\/01","volumn":"5811.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"5.120","rise":"1.83%","time":"12\/04","volumn":"7419.57\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"5.030","rise":"0.04%","time":"12\/05","volumn":"8543.13\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"4.970","rise":"-1.16%","time":"12\/06","volumn":"7536.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"4.860","rise":"-3.34%","time":"12\/07","volumn":"1.33\u4ebf"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"4.860","rise":"-3.34%","time":"12\/08","volumn":"6314.31\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"4.850","rise":"-3.54%","time":"12\/11","volumn":"7509.23\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"4.870","rise":"-3.14%","time":"12\/12","volumn":"4414.91\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"4.820","rise":"-4.14%","time":"12\/13","volumn":"8369.49\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"4.830","rise":"-3.94%","time":"12\/14","volumn":"8066.16\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"4.930","rise":"-1.95%","time":"12\/15","volumn":"1.67\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"4.920","rise":"-2.15%","time":"12\/18","volumn":"7250.18\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"4.890","rise":"-2.75%","time":"12\/19","volumn":"6202.95\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"4.890","rise":"-2.75%","time":"12\/20","volumn":"6577.96\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"4.900","rise":"-2.55%","time":"12\/21","volumn":"4373.61\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"4.950","rise":"-1.55%","time":"12\/22","volumn":"8820.26\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"5.130","rise":"2.03%","time":"12\/27","volumn":"1.43\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"5.160","rise":"2.62%","time":"12\/28","volumn":"7562.21\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"5.160","rise":"2.62%","time":"12\/29","volumn":"4286.50\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"5.200","rise":"3.42%","time":"01\/02","volumn":"5082.09\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"5.230","rise":"4.02%","time":"01\/03","volumn":"8939.40\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"5.370","rise":"6.80%","time":"01\/04","volumn":"1.21\u4ebf"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"5.440","rise":"8.19%","time":"01\/05","volumn":"1.51\u4ebf"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"5.420","rise":"7.79%","time":"01\/08","volumn":"1.00\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"5.380","rise":"7.00%","time":"01\/09","volumn":"9012.44\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"5.340","rise":"6.20%","time":"01\/10","volumn":"8891.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"5.240","rise":"4.21%","time":"01\/11","volumn":"1.07\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"5.290","rise":"5.21%","time":"01\/12","volumn":"7848.24\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"5.280","rise":"5.01%","time":"01\/15","volumn":"6771.78\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"5.220","rise":"3.82%","time":"01\/16","volumn":"6940.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"5.050","rise":"0.44%","time":"01\/17","volumn":"1.76\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.980","rise":"-0.96%","time":"01\/18","volumn":"1.68\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.970","rise":"-1.16%","time":"01\/19","volumn":"9087.15\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.900","rise":"-2.55%","time":"01\/22","volumn":"1.44\u4ebf"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.950","rise":"-1.55%","time":"01\/23","volumn":"9907.50\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"5.250","rise":"4.41%","time":"01\/24","volumn":"2.08\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"5.670","rise":"12.77%","time":"01\/25","volumn":"3.43\u4ebf"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"5.710","rise":"13.56%","time":"01\/26","volumn":"1.88\u4ebf"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"5.790","rise":"15.15%","time":"01\/29","volumn":"1.98\u4ebf"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"5.700","rise":"13.36%","time":"01\/30","volumn":"1.34\u4ebf"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"5.650","rise":"12.37%","time":"01\/31","volumn":"1.01\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"5.590","rise":"11.18%","time":"02\/01","volumn":"1.24\u4ebf"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"5.730","rise":"13.96%","time":"02\/02","volumn":"1.45\u4ebf"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"5.740","rise":"14.16%","time":"02\/05","volumn":"1.84\u4ebf"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"5.720","rise":"13.76%","time":"02\/06","volumn":"1.53\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"5.700","rise":"13.36%","time":"02\/07","volumn":"1.21\u4ebf"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"5.630","rise":"11.97%","time":"02\/08","volumn":"6810.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"5.630","rise":"11.97%","time":"02\/09","volumn":"3512.96\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"5.610","rise":"11.57%","time":"02\/14","volumn":"5048.84\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"5.600","rise":"11.37%","time":"02\/15","volumn":"3372.47\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"5.670","rise":"12.77%","time":"02\/16","volumn":"7062.94\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"5.820","rise":"15.75%","time":"02\/19","volumn":"1.23\u4ebf"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"5.900","rise":"17.34%","time":"02\/20","volumn":"1.48\u4ebf"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"5.940","rise":"18.14%","time":"02\/21","volumn":"1.70\u4ebf"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"6.280","rise":"24.90%","time":"02\/22","volumn":"2.54\u4ebf"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"6.260","rise":"24.50%","time":"02\/23","volumn":"1.88\u4ebf"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"6.190","rise":"23.11%","time":"02\/26","volumn":"1.04\u4ebf"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"6.200","rise":"23.31%","time":"02\/27","volumn":"1.07\u4ebf"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"6.160","rise":"22.51%","time":"02\/28","volumn":"1.21\u4ebf"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"6.170","rise":"22.71%","time":"02\/29","volumn":"1.22\u4ebf"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"6.110","rise":"21.52%","time":"03\/01","volumn":"8331.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"6.220","rise":"23.70%","time":"03\/04","volumn":"1.13\u4ebf"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"6.070","rise":"20.72%","time":"03\/05","volumn":"1.29\u4ebf"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"6.070","rise":"20.72%","time":"03\/06","volumn":"1.20\u4ebf"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"6.140","rise":"22.11%","time":"03\/07","volumn":"1.87\u4ebf"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"6.190","rise":"23.11%","time":"03\/08","volumn":"1.37\u4ebf"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"6.260","rise":"24.50%","time":"03\/11","volumn":"1.67\u4ebf"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"6.230","rise":"23.90%","time":"03\/12","volumn":"1.34\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"6.230","rise":"23.90%","time":"03\/13","volumn":"9426.24\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"6.360","rise":"26.49%","time":"03\/14","volumn":"1.29\u4ebf"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"6.440","rise":"28.08%","time":"03\/15","volumn":"1.99\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"6.330","rise":"25.89%","time":"03\/18","volumn":"9442.40\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"6.400","rise":"27.28%","time":"03\/19","volumn":"1.48\u4ebf"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"6.430","rise":"27.88%","time":"03\/20","volumn":"9927.30\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"6.570","rise":"30.67%","time":"03\/21","volumn":"1.56\u4ebf"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"6.410","rise":"27.48%","time":"03\/22","volumn":"1.25\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"6.460","rise":"28.48%","time":"03\/25","volumn":"8683.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"6.500","rise":"29.27%","time":"03\/26","volumn":"1.41\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"6.470","rise":"28.68%","time":"03\/27","volumn":"8833.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"6.690","rise":"33.05%","time":"03\/28","volumn":"1.38\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"7.140","rise":"42.00%","time":"04\/02","volumn":"2.37\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"7.170","rise":"42.60%","time":"04\/03","volumn":"1.69\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"7.120","rise":"41.60%","time":"04\/05","volumn":"9695.64\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"7.210","rise":"43.39%","time":"04\/08","volumn":"1.53\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"7.170","rise":"42.60%","time":"04\/09","volumn":"1.03\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"7.380","rise":"46.78%","time":"04\/10","volumn":"1.38\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"7.400","rise":"47.17%","time":"04\/11","volumn":"1.63\u4ebf"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"7.320","rise":"45.58%","time":"04\/12","volumn":"1.06\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"7.480","rise":"48.76%","time":"04\/15","volumn":"1.80\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.530","rise":"49.76%","time":"04\/16","volumn":"2.74\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"7.430","rise":"47.77%","time":"04\/17","volumn":"1.77\u4ebf"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"7.320","rise":"45.58%","time":"04\/18","volumn":"1.82\u4ebf"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"7.490","rise":"48.96%","time":"04\/19","volumn":"1.66\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"7.290","rise":"44.99%","time":"04\/22","volumn":"1.56\u4ebf"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"7.240","rise":"43.99%","time":"04\/23","volumn":"1.27\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.270","rise":"44.59%","time":"04\/24","volumn":"1.01\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.360","rise":"46.38%","time":"04\/25","volumn":"8609.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.540","rise":"49.96%","time":"04\/26","volumn":"1.65\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.300","rise":"45.18%","time":"04\/29","volumn":"1.78\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.380","rise":"46.78%","time":"04\/30","volumn":"1.43\u4ebf"}],"points":"240"}}

中国石油集团公司

以下城市有相关地点，请选择：

北京市(43) 成都市(28) 济南市(3) 松原市(6) 巴音郭楞蒙古自治州(4) 青岛市(5)

为你推荐

360地图查看更多

中国石油集团公司_视频

中国石油天然气集团有限公司通报:已有4名员工核酸检测阳性

30秒|中国石油:中国石油集团拟无偿划转公司1%股份.

#我为祖国骄傲 #中国石油天然气集团公司 #祝祖国繁荣昌盛

世界五百强第四强 中国石油天然气集团公司

郑少鸿的富...

世界500强之——中国石油天然气集团有限公司

世界事吾知...

世界500强企业介绍之中国石油天然气集团有限公司

视频聚合

中国石油化工集团公司( )

1个回答2022年2月13日

[最佳答案] 【参考答案】A [A]. 安全生产监督委员会 [B]. 总经理 [C]. 安全环保局 [D]. 各级安全生管理部门

360问答更多

中国石油天然气集团公司

中国石油天然气集团公司是以油气业务、工程技术服务、石油工程建设、石油装备制造、金融服务、新能源开发等为主营业务的综合性国际能源公司能源公司.

cnpc.com.cn

集团高层

曾任吉林石化分公司副总经理、安全总监、党委委员,大港石化分公司总经理、党委副书记,大连石化分公司总经理、党委副书记,中国石油集团公司副总经理、安全总监、党组成...

cnpc.com.cn 2月28日

组织机构

中国石油天然气集团公司 咨询建议站群服务资料获取微博群微信群全站检索全站检索新闻中心油品信息装备产品官方微门户关于我们组织机构统一客服 © 1998-202...

cnpc.com.cn 2月2日

没有更多结果了~

意见反馈
页面反馈