为您推荐 中国联通股票600050股吧 乐视网股票 上海电气股票 中国联通网上营业厅网 中国联通办理电话卡 中国联通采购与招标网 联通股票600050 中国联通股吧 中国联通股票行情 乐视网股吧

中国联通[00762]港股_九方智投

6.000 0.050 (0.84%)

2024-04-19 16:00:00  (北京时间)

  • 今开

    5.920

  • 最高

    6.030

  • 成交量

    3650.78万

  • 昨收

    5.950

  • 最低

    5.870

  • 成交额

    2.19亿

  • 分时
  • 5日
  • 1月
  • 1年
  • 1.34%
  • 0.88%
  • 0.42%
  • -0.04%
  • -0.50%
  • 6.030
  • 6.003
  • 5.975
  • 5.947
  • 5.920
  • 9:30
  • 12:00/13:00
  • 16:00

{"amount":"2.19\u4ebf","changeAmount":"0.050","close":"5.950","currentPrice":"6.000","currenttime":"2024-04-19 16:00:00","e":{"@attributes":{"datetime":"2024-04-19 16:00:00","e1":"6.000","e2":"0.050","e3":"(0.84%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["6.100","6.025","5.950","5.875","5.800"]},"cyrate":{"o":["4.63%","3.34%","2.06%","0.77%","-0.51%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0","time":"09:35","volumn":"33.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"09:40","volumn":"37.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"09:45","volumn":"79.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"09:50","volumn":"76.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"09:55","volumn":"51.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"10:00","volumn":"33.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"10:05","volumn":"35.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.800","rise":"-0.51%","time":"10:10","volumn":"40.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.810","rise":"-0.34%","time":"10:15","volumn":"40.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.810","rise":"-0.34%","time":"10:20","volumn":"33.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"10:25","volumn":"13.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"10:30","volumn":"36.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"10:35","volumn":"23.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"10:40","volumn":"31.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"10:45","volumn":"22.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.860","rise":"0.51%","time":"10:50","volumn":"96.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.860","rise":"0.51%","time":"10:55","volumn":"28.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.860","rise":"0.51%","time":"11:00","volumn":"22.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.870","rise":"0.69%","time":"11:05","volumn":"4.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.860","rise":"0.51%","time":"11:10","volumn":"57.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"11:15","volumn":"102.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"11:20","volumn":"14.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"11:25","volumn":"7.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.860","rise":"0.51%","time":"11:30","volumn":"22.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"11:35","volumn":"11.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"11:40","volumn":"17.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"11:45","volumn":"2.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"11:50","volumn":"22.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"11:55","volumn":"23.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"12:00","volumn":"5.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"13:05","volumn":"8.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"13:10","volumn":"2.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"13:15","volumn":"2.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"13:20","volumn":"4.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"13:25","volumn":"26.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"13:30","volumn":"1.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"13:35","volumn":"4.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"13:40","volumn":"3.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"13:45","volumn":"17.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.850","rise":"0.34%","time":"13:50","volumn":"19.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.840","rise":"0.17%","time":"13:55","volumn":"6.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"14:00","volumn":"7.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"14:05","volumn":"7.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"14:10","volumn":"8.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"14:15","volumn":"19.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.810","rise":"-0.34%","time":"14:20","volumn":"39.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"14:25","volumn":"20.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"14:30","volumn":"8.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"14:35","volumn":"1.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"14:40","volumn":"12.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"14:45","volumn":"10.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"14:50","volumn":"3.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"14:55","volumn":"7.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:00","volumn":"4.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:05","volumn":"37.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:10","volumn":"5.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:15","volumn":"19.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:20","volumn":"2.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:25","volumn":"4.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:30","volumn":"3.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"15:35","volumn":"25.00\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:40","volumn":"2.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"15:45","volumn":"36.40\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:50","volumn":"2.80\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.830","rise":"0.00%","time":"15:55","volumn":"2.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"-0.17%","time":"16:00","volumn":"93.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.850","rise":"0.34%","time":"09:35","volumn":"92.82\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.820","rise":"-0.17%","time":"09:40","volumn":"43.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.830","rise":"0.00%","time":"09:45","volumn":"30.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.830","rise":"0.00%","time":"09:50","volumn":"41.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"09:55","volumn":"116.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"10:00","volumn":"43.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"10:05","volumn":"25.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.820","rise":"-0.17%","time":"10:10","volumn":"29.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.850","rise":"0.34%","time":"10:15","volumn":"38.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"10:20","volumn":"40.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"10:25","volumn":"21.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.850","rise":"0.34%","time":"10:30","volumn":"16.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"10:35","volumn":"4.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.850","rise":"0.34%","time":"10:40","volumn":"27.19\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"10:45","volumn":"16.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.850","rise":"0.34%","time":"10:50","volumn":"71.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"10:55","volumn":"32.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"11:00","volumn":"23.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"11:05","volumn":"6.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"11:10","volumn":"13.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"11:15","volumn":"8.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.840","rise":"0.17%","time":"11:20","volumn":"27.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.850","rise":"0.34%","time":"11:25","volumn":"9.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"11:30","volumn":"27.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"11:35","volumn":"66.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.870","rise":"0.69%","time":"11:40","volumn":"55.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"11:45","volumn":"34.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"11:50","volumn":"5.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.860","rise":"0.51%","time":"11:55","volumn":"7.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.870","rise":"0.69%","time":"12:00","volumn":"6.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.880","rise":"0.86%","time":"13:05","volumn":"40.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.880","rise":"0.86%","time":"13:10","volumn":"12.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.900","rise":"1.20%","time":"13:15","volumn":"144.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.900","rise":"1.20%","time":"13:20","volumn":"23.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.890","rise":"1.03%","time":"13:25","volumn":"67.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.890","rise":"1.03%","time":"13:30","volumn":"3.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.900","rise":"1.20%","time":"13:35","volumn":"25.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.900","rise":"1.20%","time":"13:40","volumn":"3.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.900","rise":"1.20%","time":"13:45","volumn":"8.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"1.54%","time":"13:50","volumn":"161.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"1.54%","time":"13:55","volumn":"36.27\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.930","rise":"1.72%","time":"14:00","volumn":"30.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.900","rise":"1.20%","time":"14:05","volumn":"193.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"1.54%","time":"14:10","volumn":"42.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.940","rise":"1.89%","time":"14:15","volumn":"45.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"1.54%","time":"14:20","volumn":"117.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"1.54%","time":"14:25","volumn":"21.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.910","rise":"1.37%","time":"14:30","volumn":"34.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"1.54%","time":"14:35","volumn":"9.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.950","rise":"2.06%","time":"14:40","volumn":"155.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.940","rise":"1.89%","time":"14:45","volumn":"173.22\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.930","rise":"1.72%","time":"14:50","volumn":"4.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.940","rise":"1.89%","time":"14:55","volumn":"40.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.940","rise":"1.89%","time":"15:00","volumn":"54.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.960","rise":"2.23%","time":"15:05","volumn":"53.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.950","rise":"2.06%","time":"15:10","volumn":"65.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.940","rise":"1.89%","time":"15:15","volumn":"44.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.960","rise":"2.23%","time":"15:20","volumn":"101.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.950","rise":"2.06%","time":"15:25","volumn":"52.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.950","rise":"2.06%","time":"15:30","volumn":"10.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.950","rise":"2.06%","time":"15:35","volumn":"54.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.950","rise":"2.06%","time":"15:40","volumn":"27.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.950","rise":"2.06%","time":"15:45","volumn":"45.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.930","rise":"1.72%","time":"15:50","volumn":"52.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.930","rise":"1.72%","time":"15:55","volumn":"130.44\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"1.54%","time":"16:00","volumn":"217.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.940","rise":"1.89%","time":"09:35","volumn":"130.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"09:40","volumn":"42.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"09:45","volumn":"21.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.920","rise":"1.54%","time":"09:50","volumn":"72.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"09:55","volumn":"36.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"10:00","volumn":"17.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.920","rise":"1.54%","time":"10:05","volumn":"32.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"10:10","volumn":"13.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"10:15","volumn":"8.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"10:20","volumn":"29.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"10:25","volumn":"23.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"10:30","volumn":"8.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"10:35","volumn":"121.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"10:40","volumn":"54.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"10:45","volumn":"31.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.920","rise":"1.54%","time":"10:50","volumn":"31.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.940","rise":"1.89%","time":"10:55","volumn":"29.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.920","rise":"1.54%","time":"11:00","volumn":"29.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"11:05","volumn":"75.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.920","rise":"1.54%","time":"11:10","volumn":"15.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"11:15","volumn":"47.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"11:20","volumn":"18.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.920","rise":"1.54%","time":"11:25","volumn":"65.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.920","rise":"1.54%","time":"11:30","volumn":"25.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"11:35","volumn":"64.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"11:40","volumn":"41.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"11:45","volumn":"53.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"11:50","volumn":"103.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"11:55","volumn":"6.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"12:00","volumn":"40.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"13:05","volumn":"13.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.910","rise":"1.37%","time":"13:10","volumn":"41.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"13:15","volumn":"147.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"13:20","volumn":"58.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"13:25","volumn":"32.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"13:30","volumn":"145.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"13:35","volumn":"20.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"13:40","volumn":"11.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"13:45","volumn":"15.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"13:50","volumn":"32.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"13:55","volumn":"7.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.900","rise":"1.20%","time":"14:00","volumn":"27.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"14:05","volumn":"8.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"14:10","volumn":"62.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"14:15","volumn":"45.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.870","rise":"0.69%","time":"14:20","volumn":"118.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"14:25","volumn":"31.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"14:30","volumn":"38.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.870","rise":"0.69%","time":"14:35","volumn":"80.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.860","rise":"0.51%","time":"14:40","volumn":"94.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.860","rise":"0.51%","time":"14:45","volumn":"18.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.870","rise":"0.69%","time":"14:50","volumn":"48.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"14:55","volumn":"35.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"15:00","volumn":"39.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"15:05","volumn":"19.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"15:10","volumn":"40.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"15:15","volumn":"26.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"15:20","volumn":"16.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"15:25","volumn":"13.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"15:30","volumn":"31.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"15:35","volumn":"37.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.890","rise":"1.03%","time":"15:40","volumn":"16.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.880","rise":"0.86%","time":"15:45","volumn":"37.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.860","rise":"0.51%","time":"15:50","volumn":"63.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.870","rise":"0.69%","time":"15:55","volumn":"33.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.860","rise":"0.51%","time":"16:00","volumn":"146.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.840","rise":"0.17%","time":"09:35","volumn":"110.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.880","rise":"0.86%","time":"09:40","volumn":"14.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.890","rise":"1.03%","time":"09:45","volumn":"92.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.880","rise":"0.86%","time":"09:50","volumn":"21.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.890","rise":"1.03%","time":"09:55","volumn":"76.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.930","rise":"1.72%","time":"10:00","volumn":"137.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.920","rise":"1.54%","time":"10:05","volumn":"31.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.920","rise":"1.54%","time":"10:10","volumn":"13.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.920","rise":"1.54%","time":"10:15","volumn":"28.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.930","rise":"1.72%","time":"10:20","volumn":"23.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.940","rise":"1.89%","time":"10:25","volumn":"79.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.950","rise":"2.06%","time":"10:30","volumn":"34.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"10:35","volumn":"242.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.990","rise":"2.74%","time":"10:40","volumn":"105.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"6.030","rise":"3.43%","time":"10:45","volumn":"212.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"6.010","rise":"3.09%","time":"10:50","volumn":"103.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"6.000","rise":"2.92%","time":"10:55","volumn":"209.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.990","rise":"2.74%","time":"11:00","volumn":"77.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"11:05","volumn":"105.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"11:10","volumn":"57.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"11:15","volumn":"42.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"11:20","volumn":"46.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"11:25","volumn":"135.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"11:30","volumn":"37.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"11:35","volumn":"14.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.940","rise":"1.89%","time":"11:40","volumn":"55.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.950","rise":"2.06%","time":"11:45","volumn":"39.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.950","rise":"2.06%","time":"11:50","volumn":"11.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.940","rise":"1.89%","time":"11:55","volumn":"23.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"12:00","volumn":"45.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"13:05","volumn":"49.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"13:10","volumn":"17.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"13:15","volumn":"61.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"13:20","volumn":"34.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"13:25","volumn":"165.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"13:30","volumn":"11.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"13:35","volumn":"184.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"13:40","volumn":"66.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"13:45","volumn":"79.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"13:50","volumn":"378.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"13:55","volumn":"29.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"14:00","volumn":"36.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"14:05","volumn":"49.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"14:10","volumn":"23.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"14:15","volumn":"18.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"14:20","volumn":"32.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.960","rise":"2.23%","time":"14:25","volumn":"16.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"14:30","volumn":"24.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"14:35","volumn":"31.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"14:40","volumn":"24.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"14:45","volumn":"23.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"14:50","volumn":"17.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"14:55","volumn":"28.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"15:00","volumn":"89.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"15:05","volumn":"29.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"15:10","volumn":"228.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"15:15","volumn":"21.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.990","rise":"2.74%","time":"15:20","volumn":"21.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"15:25","volumn":"94.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"15:30","volumn":"88.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"15:35","volumn":"115.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"15:40","volumn":"96.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"15:45","volumn":"251.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.970","rise":"2.40%","time":"15:50","volumn":"91.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"15:55","volumn":"94.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"2.57%","time":"16:00","volumn":"170.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.060","rise":"3.95%","time":"09:35","volumn":"69.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.100","rise":"4.63%","time":"09:40","volumn":"186.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.080","rise":"4.29%","time":"09:45","volumn":"87.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.090","rise":"4.46%","time":"09:50","volumn":"108.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.080","rise":"4.29%","time":"09:55","volumn":"87.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.040","rise":"3.60%","time":"10:00","volumn":"149.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.040","rise":"3.60%","time":"10:05","volumn":"97.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.050","rise":"3.77%","time":"10:10","volumn":"57.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.050","rise":"3.77%","time":"10:15","volumn":"25.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.030","rise":"3.43%","time":"10:20","volumn":"84.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.040","rise":"3.60%","time":"10:25","volumn":"66.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.020","rise":"3.26%","time":"10:30","volumn":"79.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.030","rise":"3.43%","time":"10:35","volumn":"59.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.020","rise":"3.26%","time":"10:40","volumn":"50.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.020","rise":"3.26%","time":"10:45","volumn":"93.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.030","rise":"3.43%","time":"10:50","volumn":"96.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"10:55","volumn":"38.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"11:00","volumn":"13.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"11:05","volumn":"21.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"11:10","volumn":"7.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"11:15","volumn":"10.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"11:20","volumn":"22.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"11:25","volumn":"32.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"11:30","volumn":"21.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.980","rise":"2.57%","time":"11:35","volumn":"6.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"11:40","volumn":"7.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.960","rise":"2.23%","time":"11:45","volumn":"42.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.960","rise":"2.23%","time":"11:50","volumn":"26.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.960","rise":"2.23%","time":"11:55","volumn":"4.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.980","rise":"2.57%","time":"12:00","volumn":"27.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.980","rise":"2.57%","time":"13:05","volumn":"9.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.950","rise":"2.06%","time":"13:10","volumn":"10.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.970","rise":"2.40%","time":"13:15","volumn":"6.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.970","rise":"2.40%","time":"13:20","volumn":"13.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.970","rise":"2.40%","time":"13:25","volumn":"11.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.980","rise":"2.57%","time":"13:30","volumn":"61.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"13:35","volumn":"17.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"13:40","volumn":"45.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"13:45","volumn":"7.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"13:50","volumn":"121.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.010","rise":"3.09%","time":"13:55","volumn":"15.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.010","rise":"3.09%","time":"14:00","volumn":"3.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.020","rise":"3.26%","time":"14:05","volumn":"45.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.020","rise":"3.26%","time":"14:10","volumn":"4.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.010","rise":"3.09%","time":"14:15","volumn":"4.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.010","rise":"3.09%","time":"14:20","volumn":"4.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.020","rise":"3.26%","time":"14:25","volumn":"45.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.020","rise":"3.26%","time":"14:30","volumn":"38.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.010","rise":"3.09%","time":"14:35","volumn":"32.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"14:40","volumn":"86.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"14:45","volumn":"18.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"14:50","volumn":"16.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"14:55","volumn":"34.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"15:00","volumn":"20.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"6.000","rise":"2.92%","time":"15:05","volumn":"20.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.990","rise":"2.74%","time":"15:10","volumn":"9.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.980","rise":"2.57%","time":"15:15","volumn":"62.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.980","rise":"2.57%","time":"15:20","volumn":"54.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.970","rise":"2.40%","time":"15:25","volumn":"51.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.970","rise":"2.40%","time":"15:30","volumn":"20.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.970","rise":"2.40%","time":"15:35","volumn":"50.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.970","rise":"2.40%","time":"15:40","volumn":"22.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.970","rise":"2.40%","time":"15:45","volumn":"39.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.960","rise":"2.23%","time":"15:50","volumn":"21.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.960","rise":"2.23%","time":"15:55","volumn":"15.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.950","rise":"2.06%","time":"16:00","volumn":"122.80\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16224.14","ratio":"-0.99%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3445.65","ratio":"0.07%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5746.61","ratio":"-0.99%"}],"marketCapitalization":"1835.89\u4ebf","maxPrice":"6.030","minPrice":"5.870","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/18"]},"cy":{"o":["5.980","5.875","5.770","5.665","5.560"]},"cyrate":{"o":["7.36%","5.48%","3.59%","1.71%","-0.18%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"5.570","rise":"0","time":"03\/19","volumn":"2536.40\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"5.690","rise":"2.15%","time":"03\/20","volumn":"5551.80\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.660","rise":"1.62%","time":"03\/21","volumn":"2252.51\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.600","rise":"0.54%","time":"03\/22","volumn":"2416.26\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.570","rise":"0.00%","time":"03\/25","volumn":"2309.52\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.650","rise":"1.44%","time":"03\/26","volumn":"2368.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"5.560","rise":"-0.18%","time":"03\/27","volumn":"2042.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"5.650","rise":"1.44%","time":"03\/28","volumn":"2286.32\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"5.740","rise":"3.05%","time":"04\/02","volumn":"3287.20\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.700","rise":"2.33%","time":"04\/03","volumn":"1374.87\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.590","rise":"0.36%","time":"04\/05","volumn":"1223.40\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.720","rise":"2.69%","time":"04\/08","volumn":"1866.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.750","rise":"3.23%","time":"04\/09","volumn":"2222.50\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.810","rise":"4.31%","time":"04\/10","volumn":"2279.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.860","rise":"5.21%","time":"04\/11","volumn":"2446.63\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"4.49%","time":"04\/12","volumn":"1508.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"6.28%","time":"04\/15","volumn":"3282.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.860","rise":"5.21%","time":"04\/16","volumn":"2945.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"7.36%","time":"04\/17","volumn":"5022.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.950","rise":"6.82%","time":"04\/18","volumn":"2846.30\u4e07"}],"points":"20"},"open":"5.920","priceChangeRatio":"0.84%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u8054\u901a","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["6.030","6.003","5.975","5.947","5.920"]},"cyrate":{"o":["1.34%","0.88%","0.42%","-0.04%","-0.50%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.920","rise":"-0.50%","time":"09:30","volumn":"11.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.930","rise":"-0.34%","time":"09:31","volumn":"55.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:32","volumn":"62.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.940","rise":"-0.17%","time":"09:33","volumn":"73.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"09:34","volumn":"88.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"09:35","volumn":"98.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"09:36","volumn":"129.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"09:37","volumn":"145.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"09:38","volumn":"147.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.940","rise":"-0.17%","time":"09:39","volumn":"186.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.940","rise":"-0.17%","time":"09:40","volumn":"198.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:41","volumn":"204.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:42","volumn":"207.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:43","volumn":"215.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:44","volumn":"224.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:45","volumn":"234.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:46","volumn":"250.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:47","volumn":"256.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:48","volumn":"258.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:49","volumn":"261.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:50","volumn":"264.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:51","volumn":"280.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"09:52","volumn":"293.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:53","volumn":"336.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:54","volumn":"347.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:55","volumn":"353.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:56","volumn":"364.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:57","volumn":"366.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"09:58","volumn":"384.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"09:59","volumn":"391.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:00","volumn":"419.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"10:01","volumn":"421.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"10:02","volumn":"421.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"10:03","volumn":"423.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"10:04","volumn":"425.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:05","volumn":"482.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"10:06","volumn":"501.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:07","volumn":"512.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:08","volumn":"514.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"10:09","volumn":"518.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:10","volumn":"522.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:11","volumn":"523.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:12","volumn":"524.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:13","volumn":"525.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:14","volumn":"537.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:15","volumn":"540.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:16","volumn":"576.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:17","volumn":"577.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:18","volumn":"585.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:19","volumn":"594.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:20","volumn":"609.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:21","volumn":"610.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:22","volumn":"623.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:23","volumn":"706.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:24","volumn":"727.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:25","volumn":"728.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:26","volumn":"747.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:27","volumn":"758.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:28","volumn":"777.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:29","volumn":"778.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:30","volumn":"784.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:31","volumn":"810.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"10:32","volumn":"847.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:33","volumn":"849.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"10:34","volumn":"851.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:35","volumn":"862.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:36","volumn":"881.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:37","volumn":"891.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:38","volumn":"895.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:39","volumn":"895.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"10:40","volumn":"912.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"10:41","volumn":"914.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:42","volumn":"918.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:43","volumn":"918.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:44","volumn":"919.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:45","volumn":"920.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:46","volumn":"922.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:47","volumn":"925.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:48","volumn":"1016.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:49","volumn":"1020.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:50","volumn":"1043.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:51","volumn":"1044.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:52","volumn":"1052.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:53","volumn":"1056.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:54","volumn":"1058.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:55","volumn":"1066.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"10:56","volumn":"1110.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:57","volumn":"1142.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"10:58","volumn":"1143.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"10:59","volumn":"1166.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:00","volumn":"1167.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:01","volumn":"1213.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:02","volumn":"1223.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:03","volumn":"1225.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:04","volumn":"1239.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:05","volumn":"1241.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:06","volumn":"1244.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:07","volumn":"1326.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:08","volumn":"1327.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:09","volumn":"1333.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:10","volumn":"1335.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:11","volumn":"1349.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:12","volumn":"1360.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:13","volumn":"1362.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:14","volumn":"1364.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:15","volumn":"1366.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:16","volumn":"1410.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"11:17","volumn":"1413.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"11:18","volumn":"1423.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"11:19","volumn":"1440.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"11:20","volumn":"1441.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:21","volumn":"1452.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:22","volumn":"1452.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:23","volumn":"1453.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:24","volumn":"1456.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:25","volumn":"1457.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:26","volumn":"1458.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:27","volumn":"1472.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"11:28","volumn":"1493.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:29","volumn":"1507.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:30","volumn":"1509.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:31","volumn":"1587.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:32","volumn":"1589.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:33","volumn":"1589.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:34","volumn":"1589.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:35","volumn":"1591.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:36","volumn":"1591.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:37","volumn":"1602.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:38","volumn":"1602.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:39","volumn":"1602.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:40","volumn":"1603.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:41","volumn":"1603.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:42","volumn":"1603.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:43","volumn":"1604.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:44","volumn":"1604.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:45","volumn":"1615.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:46","volumn":"1620.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:47","volumn":"1622.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:48","volumn":"1622.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:49","volumn":"1622.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:50","volumn":"1622.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:51","volumn":"1625.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:52","volumn":"1625.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:53","volumn":"1627.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:54","volumn":"1629.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:55","volumn":"1630.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:56","volumn":"1631.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:57","volumn":"1633.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"11:58","volumn":"1634.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"11:59","volumn":"1635.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"12:00","volumn":"1635.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:01","volumn":"1642.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:02","volumn":"1643.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"13:03","volumn":"1645.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:04","volumn":"1647.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:05","volumn":"1649.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:06","volumn":"1651.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:07","volumn":"1653.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:08","volumn":"1656.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:09","volumn":"1656.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:10","volumn":"1659.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:11","volumn":"1663.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:12","volumn":"1668.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"13:13","volumn":"1668.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:14","volumn":"1669.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"13:15","volumn":"1672.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:16","volumn":"1672.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:17","volumn":"1675.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:18","volumn":"1677.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:19","volumn":"1678.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:20","volumn":"1679.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:21","volumn":"1680.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:22","volumn":"1681.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:23","volumn":"1683.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:24","volumn":"1685.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:25","volumn":"1687.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:26","volumn":"1689.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:27","volumn":"1694.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:28","volumn":"1696.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:29","volumn":"1738.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"13:30","volumn":"1762.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:31","volumn":"1763.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:32","volumn":"1785.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:33","volumn":"1786.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:34","volumn":"1786.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:35","volumn":"1787.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:36","volumn":"1821.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:37","volumn":"1823.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:38","volumn":"1835.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:39","volumn":"1837.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"13:40","volumn":"1838.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:41","volumn":"1839.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:42","volumn":"1855.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:43","volumn":"1857.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:44","volumn":"1859.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:45","volumn":"1861.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:46","volumn":"1864.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"13:47","volumn":"1925.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:48","volumn":"1926.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:49","volumn":"1927.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:50","volumn":"1928.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:51","volumn":"1929.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:52","volumn":"1929.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:53","volumn":"1930.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:54","volumn":"1931.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:55","volumn":"1935.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:56","volumn":"1943.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:57","volumn":"1949.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:58","volumn":"1950.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"13:59","volumn":"1951.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.960","rise":"0.17%","time":"14:00","volumn":"1956.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"14:01","volumn":"1996.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"14:02","volumn":"1997.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"14:03","volumn":"2024.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.950","rise":"0.00%","time":"14:04","volumn":"2027.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"14:05","volumn":"2045.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"14:06","volumn":"2045.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"14:07","volumn":"2050.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"14:08","volumn":"2050.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"14:09","volumn":"2052.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"14:10","volumn":"2053.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"14:11","volumn":"2054.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"14:12","volumn":"2054.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.970","rise":"0.34%","time":"14:13","volumn":"2055.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.980","rise":"0.50%","time":"14:14","volumn":"2066.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:15","volumn":"2096.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:16","volumn":"2119.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:17","volumn":"2194.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:18","volumn":"2198.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:19","volumn":"2201.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:20","volumn":"2216.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:21","volumn":"2218.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:22","volumn":"2229.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:23","volumn":"2230.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:24","volumn":"2264.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:25","volumn":"2265.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:26","volumn":"2276.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:27","volumn":"2277.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:28","volumn":"2279.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:29","volumn":"2280.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:30","volumn":"2281.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:31","volumn":"2284.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:32","volumn":"2286.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:33","volumn":"2287.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:34","volumn":"2288.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:35","volumn":"2291.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:36","volumn":"2292.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:37","volumn":"2320.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:38","volumn":"2322.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:39","volumn":"2322.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:40","volumn":"2324.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:41","volumn":"2327.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:42","volumn":"2329.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.990","rise":"0.67%","time":"14:43","volumn":"2330.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:44","volumn":"2334.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:45","volumn":"2340.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:46","volumn":"2386.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:47","volumn":"2387.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:48","volumn":"2388.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:49","volumn":"2393.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:50","volumn":"2393.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:51","volumn":"2393.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"14:52","volumn":"2459.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:53","volumn":"2460.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"14:54","volumn":"2465.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:55","volumn":"2465.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"14:56","volumn":"2466.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"14:57","volumn":"2485.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"14:58","volumn":"2486.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"14:59","volumn":"2599.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:00","volumn":"2606.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:01","volumn":"2610.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:02","volumn":"2615.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:03","volumn":"2629.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:04","volumn":"2632.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:05","volumn":"2634.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:06","volumn":"2637.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:07","volumn":"2638.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:08","volumn":"2638.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:09","volumn":"2641.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:10","volumn":"2642.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:11","volumn":"2644.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:12","volumn":"2653.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:13","volumn":"2655.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:14","volumn":"2658.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:15","volumn":"2671.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:16","volumn":"2671.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:17","volumn":"2676.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:18","volumn":"2678.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:19","volumn":"2680.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:20","volumn":"2684.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:21","volumn":"2757.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:22","volumn":"2758.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:23","volumn":"2760.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:24","volumn":"2760.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:25","volumn":"2762.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:26","volumn":"2790.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:27","volumn":"2858.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:28","volumn":"2886.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:29","volumn":"2944.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:30","volumn":"2957.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:31","volumn":"3004.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:32","volumn":"3081.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:33","volumn":"3133.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:34","volumn":"3133.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:35","volumn":"3136.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:36","volumn":"3137.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:37","volumn":"3152.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:38","volumn":"3154.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:39","volumn":"3189.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:40","volumn":"3191.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:41","volumn":"3203.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:42","volumn":"3234.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:43","volumn":"3236.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:44","volumn":"3236.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:45","volumn":"3238.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:46","volumn":"3278.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:47","volumn":"3279.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:48","volumn":"3333.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.030","rise":"1.34%","time":"15:49","volumn":"3333.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:50","volumn":"3359.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:51","volumn":"3363.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:52","volumn":"3390.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:53","volumn":"3396.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:54","volumn":"3422.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:55","volumn":"3426.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:56","volumn":"3433.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.010","rise":"1.01%","time":"15:57","volumn":"3437.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:58","volumn":"3439.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.020","rise":"1.18%","time":"15:59","volumn":"3456.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.000","rise":"0.84%","time":"16:00","volumn":"3650.78\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u8054\u901a[00762]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00762.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00762.html?from=360search","volume":"3650.78\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/27","2024\/04\/18"]},"cy":{"o":["6.075","5.687","5.298","4.909","4.520"]},"cyrate":{"o":["8.77%","1.81%","-5.15%","-12.11%","-19.07%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"5.585","rise":"0","time":"04\/27","volumn":"3126.43\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"5.655","rise":"1.25%","time":"04\/28","volumn":"4259.12\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"5.625","rise":"0.72%","time":"05\/02","volumn":"854.05\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"5.535","rise":"-0.90%","time":"05\/03","volumn":"998.55\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"5.715","rise":"2.33%","time":"05\/04","volumn":"4509.95\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"5.895","rise":"5.55%","time":"05\/05","volumn":"4597.95\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"6.065","rise":"8.59%","time":"05\/08","volumn":"5851.94\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"6.075","rise":"8.77%","time":"05\/09","volumn":"7696.97\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"6.045","rise":"8.24%","time":"05\/10","volumn":"2921.65\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"6.045","rise":"8.24%","time":"05\/11","volumn":"2309.17\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"5.905","rise":"5.73%","time":"05\/12","volumn":"4586.02\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"5.895","rise":"5.55%","time":"05\/15","volumn":"5286.64\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"5.885","rise":"5.37%","time":"05\/16","volumn":"1434.71\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"5.725","rise":"2.51%","time":"05\/17","volumn":"4205.83\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"5.855","rise":"4.83%","time":"05\/18","volumn":"1719.50\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"5.845","rise":"4.65%","time":"05\/19","volumn":"1521.02\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"5.845","rise":"4.65%","time":"05\/22","volumn":"2365.42\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"5.818","rise":"4.16%","time":"05\/23","volumn":"3091.67\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"5.718","rise":"2.37%","time":"05\/24","volumn":"3187.62\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"5.618","rise":"0.58%","time":"05\/25","volumn":"6701.08\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"5.608","rise":"0.40%","time":"05\/29","volumn":"3302.58\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"5.598","rise":"0.22%","time":"05\/30","volumn":"1749.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"5.518","rise":"-1.21%","time":"05\/31","volumn":"5678.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"5.588","rise":"0.04%","time":"06\/01","volumn":"1980.96\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"5.628","rise":"0.76%","time":"06\/02","volumn":"3297.67\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"5.688","rise":"1.84%","time":"06\/05","volumn":"1441.07\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"5.658","rise":"1.30%","time":"06\/06","volumn":"1160.34\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"5.578","rise":"-0.13%","time":"06\/07","volumn":"2209.44\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"5.598","rise":"0.22%","time":"06\/08","volumn":"1155.31\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"5.748","rise":"2.91%","time":"06\/09","volumn":"1682.51\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"5.688","rise":"1.84%","time":"06\/12","volumn":"1743.95\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"5.608","rise":"0.40%","time":"06\/13","volumn":"2068.09\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"5.428","rise":"-2.82%","time":"06\/14","volumn":"6019.60\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"5.418","rise":"-3.00%","time":"06\/15","volumn":"4791.91\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"5.418","rise":"-3.00%","time":"06\/16","volumn":"4105.36\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"5.398","rise":"-3.36%","time":"06\/19","volumn":"2894.05\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"5.198","rise":"-6.94%","time":"06\/20","volumn":"6657.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"5.028","rise":"-9.98%","time":"06\/21","volumn":"6697.16\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"4.938","rise":"-11.59%","time":"06\/23","volumn":"3101.76\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"4.838","rise":"-13.38%","time":"06\/26","volumn":"7593.97\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"4.788","rise":"-14.28%","time":"06\/27","volumn":"1.43\u4ebf"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"4.678","rise":"-16.25%","time":"06\/28","volumn":"8330.80\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"4.668","rise":"-16.43%","time":"06\/29","volumn":"4275.16\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"4.958","rise":"-11.23%","time":"06\/30","volumn":"8334.21\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"4.958","rise":"-11.23%","time":"07\/03","volumn":"4582.62\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"5.028","rise":"-9.98%","time":"07\/04","volumn":"4380.15\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"5.028","rise":"-9.98%","time":"07\/05","volumn":"7872.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"4.968","rise":"-11.06%","time":"07\/06","volumn":"3086.52\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"4.978","rise":"-10.88%","time":"07\/07","volumn":"4776.13\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"4.958","rise":"-11.23%","time":"07\/10","volumn":"1237.99\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"4.988","rise":"-10.70%","time":"07\/11","volumn":"1799.98\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"4.978","rise":"-10.88%","time":"07\/12","volumn":"2000.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"5.068","rise":"-9.27%","time":"07\/13","volumn":"2068.17\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"5.348","rise":"-4.25%","time":"07\/14","volumn":"1.12\u4ebf"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"5.298","rise":"-5.15%","time":"07\/18","volumn":"3663.60\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"5.328","rise":"-4.61%","time":"07\/19","volumn":"3406.50\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.308","rise":"-4.97%","time":"07\/20","volumn":"3348.42\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.398","rise":"-3.36%","time":"07\/21","volumn":"2886.12\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"5.368","rise":"-3.89%","time":"07\/24","volumn":"2203.01\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"5.418","rise":"-3.00%","time":"07\/25","volumn":"4338.74\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"5.428","rise":"-2.82%","time":"07\/26","volumn":"5384.26\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"5.458","rise":"-2.28%","time":"07\/27","volumn":"2387.37\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"5.368","rise":"-3.89%","time":"07\/28","volumn":"4704.02\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"5.378","rise":"-3.72%","time":"07\/31","volumn":"5956.04\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"5.338","rise":"-4.43%","time":"08\/01","volumn":"2150.49\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"5.278","rise":"-5.51%","time":"08\/02","volumn":"1577.20\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"5.208","rise":"-6.76%","time":"08\/03","volumn":"2087.34\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"5.318","rise":"-4.79%","time":"08\/04","volumn":"5736.68\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"5.318","rise":"-4.79%","time":"08\/07","volumn":"693.00\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"5.268","rise":"-5.68%","time":"08\/08","volumn":"771.80\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"5.268","rise":"-5.68%","time":"08\/09","volumn":"1445.30\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"5.448","rise":"-2.46%","time":"08\/10","volumn":"5264.60\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"5.478","rise":"-1.92%","time":"08\/11","volumn":"7063.92\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"5.528","rise":"-1.03%","time":"08\/14","volumn":"3649.40\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"5.548","rise":"-0.67%","time":"08\/15","volumn":"3044.14\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"5.478","rise":"-1.92%","time":"08\/16","volumn":"2724.11\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"5.448","rise":"-2.46%","time":"08\/17","volumn":"1440.51\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"5.308","rise":"-4.97%","time":"08\/18","volumn":"1750.32\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"5.238","rise":"-6.22%","time":"08\/21","volumn":"1994.77\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"5.378","rise":"-3.72%","time":"08\/22","volumn":"5870.07\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"5.328","rise":"-4.61%","time":"08\/23","volumn":"2677.83\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"5.328","rise":"-4.61%","time":"08\/24","volumn":"2065.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"5.268","rise":"-5.68%","time":"08\/25","volumn":"1739.90\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"5.268","rise":"-5.68%","time":"08\/28","volumn":"4462.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"5.288","rise":"-5.33%","time":"08\/29","volumn":"3840.93\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"5.288","rise":"-5.33%","time":"08\/30","volumn":"1533.40\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"5.318","rise":"-4.79%","time":"08\/31","volumn":"1983.76\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"5.410","rise":"-3.14%","time":"09\/04","volumn":"4072.86\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"5.380","rise":"-3.68%","time":"09\/05","volumn":"1494.65\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"5.340","rise":"-4.39%","time":"09\/06","volumn":"1037.71\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"5.370","rise":"-3.86%","time":"09\/07","volumn":"2305.88\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"5.480","rise":"-1.89%","time":"09\/11","volumn":"4492.46\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"5.550","rise":"-0.63%","time":"09\/12","volumn":"2433.61\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"5.570","rise":"-0.28%","time":"09\/13","volumn":"2061.74\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"5.770","rise":"3.31%","time":"09\/14","volumn":"4077.63\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"5.820","rise":"4.20%","time":"09\/15","volumn":"1912.59\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"5.850","rise":"4.74%","time":"09\/18","volumn":"2540.91\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"5.810","rise":"4.02%","time":"09\/19","volumn":"3462.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"5.720","rise":"2.41%","time":"09\/20","volumn":"1616.59\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"5.700","rise":"2.05%","time":"09\/21","volumn":"2602.11\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"5.730","rise":"2.59%","time":"09\/22","volumn":"1381.00\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"5.780","rise":"3.48%","time":"09\/25","volumn":"3492.92\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"5.670","rise":"1.51%","time":"09\/26","volumn":"2233.03\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"5.640","rise":"0.98%","time":"09\/27","volumn":"2075.19\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"5.730","rise":"2.59%","time":"09\/28","volumn":"4381.81\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"5.680","rise":"1.69%","time":"09\/29","volumn":"922.80\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"5.580","rise":"-0.10%","time":"10\/03","volumn":"668.67\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"5.550","rise":"-0.63%","time":"10\/04","volumn":"989.50\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"5.540","rise":"-0.81%","time":"10\/05","volumn":"424.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"5.570","rise":"-0.28%","time":"10\/06","volumn":"512.20\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"5.620","rise":"0.62%","time":"10\/09","volumn":"1190.55\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"5.640","rise":"0.98%","time":"10\/10","volumn":"1045.80\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"5.580","rise":"-0.10%","time":"10\/11","volumn":"852.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"5.550","rise":"-0.63%","time":"10\/12","volumn":"3517.03\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"5.600","rise":"0.26%","time":"10\/13","volumn":"1869.84\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"5.560","rise":"-0.45%","time":"10\/16","volumn":"1353.12\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"5.560","rise":"-0.45%","time":"10\/17","volumn":"1923.05\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"5.560","rise":"-0.45%","time":"10\/18","volumn":"1649.41\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"5.430","rise":"-2.78%","time":"10\/19","volumn":"1943.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"5.380","rise":"-3.68%","time":"10\/20","volumn":"4148.14\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"5.270","rise":"-5.65%","time":"10\/24","volumn":"4750.15\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"4.820","rise":"-13.70%","time":"10\/25","volumn":"1.37\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.820","rise":"-13.70%","time":"10\/26","volumn":"9244.35\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.890","rise":"-12.45%","time":"10\/27","volumn":"2810.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.910","rise":"-12.09%","time":"10\/30","volumn":"5157.45\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.860","rise":"-12.99%","time":"10\/31","volumn":"2689.71\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.890","rise":"-12.45%","time":"11\/01","volumn":"1968.59\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.920","rise":"-11.91%","time":"11\/02","volumn":"1193.45\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.930","rise":"-11.73%","time":"11\/03","volumn":"2234.55\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.870","rise":"-12.81%","time":"11\/06","volumn":"3443.43\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.920","rise":"-11.91%","time":"11\/07","volumn":"3232.75\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"4.910","rise":"-12.09%","time":"11\/08","volumn":"2483.40\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"4.970","rise":"-11.02%","time":"11\/09","volumn":"1292.63\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"4.940","rise":"-11.56%","time":"11\/10","volumn":"1075.64\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.960","rise":"-11.20%","time":"11\/13","volumn":"784.34\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.940","rise":"-11.56%","time":"11\/14","volumn":"574.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"5.050","rise":"-9.59%","time":"11\/15","volumn":"1748.53\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"5.000","rise":"-10.48%","time":"11\/16","volumn":"495.11\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"4.920","rise":"-11.91%","time":"11\/17","volumn":"1665.93\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.970","rise":"-11.02%","time":"11\/20","volumn":"1129.69\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"5.020","rise":"-10.12%","time":"11\/21","volumn":"2428.92\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"5.100","rise":"-8.69%","time":"11\/22","volumn":"1422.05\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"5.120","rise":"-8.33%","time":"11\/23","volumn":"793.74\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"5.070","rise":"-9.23%","time":"11\/24","volumn":"1072.20\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"5.040","rise":"-9.76%","time":"11\/27","volumn":"1058.37\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"5.010","rise":"-10.30%","time":"11\/28","volumn":"1073.20\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"4.950","rise":"-11.38%","time":"11\/29","volumn":"1500.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"5.050","rise":"-9.59%","time":"11\/30","volumn":"1175.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"5.000","rise":"-10.48%","time":"12\/01","volumn":"1443.35\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"4.980","rise":"-10.84%","time":"12\/04","volumn":"1060.50\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"4.870","rise":"-12.81%","time":"12\/05","volumn":"1709.82\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"4.920","rise":"-11.91%","time":"12\/06","volumn":"666.96\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"4.880","rise":"-12.63%","time":"12\/07","volumn":"1407.94\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"4.970","rise":"-11.02%","time":"12\/08","volumn":"1043.77\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"4.890","rise":"-12.45%","time":"12\/11","volumn":"1590.77\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"4.920","rise":"-11.91%","time":"12\/12","volumn":"1005.32\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"4.870","rise":"-12.81%","time":"12\/13","volumn":"866.70\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"4.860","rise":"-12.99%","time":"12\/14","volumn":"999.23\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"4.800","rise":"-14.06%","time":"12\/15","volumn":"2179.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"4.700","rise":"-15.85%","time":"12\/18","volumn":"4007.20\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"4.630","rise":"-17.11%","time":"12\/19","volumn":"2423.35\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"4.580","rise":"-18.00%","time":"12\/20","volumn":"2114.83\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"4.610","rise":"-17.46%","time":"12\/21","volumn":"1515.50\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"4.520","rise":"-19.07%","time":"12\/22","volumn":"3927.27\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"4.660","rise":"-16.57%","time":"12\/27","volumn":"6369.07\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"4.830","rise":"-13.52%","time":"12\/28","volumn":"6326.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"4.900","rise":"-12.27%","time":"12\/29","volumn":"3185.65\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"4.740","rise":"-15.14%","time":"01\/02","volumn":"3214.44\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"4.800","rise":"-14.06%","time":"01\/03","volumn":"3195.63\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"4.790","rise":"-14.24%","time":"01\/04","volumn":"3438.41\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"4.840","rise":"-13.35%","time":"01\/05","volumn":"4808.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"4.770","rise":"-14.60%","time":"01\/08","volumn":"5872.48\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"4.800","rise":"-14.06%","time":"01\/09","volumn":"4320.00\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.770","rise":"-14.60%","time":"01\/10","volumn":"3661.91\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"4.810","rise":"-13.88%","time":"01\/11","volumn":"3002.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"4.840","rise":"-13.35%","time":"01\/12","volumn":"2711.60\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"5.000","rise":"-10.48%","time":"01\/15","volumn":"5705.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"5.040","rise":"-9.76%","time":"01\/16","volumn":"4738.12\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.800","rise":"-14.06%","time":"01\/17","volumn":"7899.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.860","rise":"-12.99%","time":"01\/18","volumn":"3678.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.870","rise":"-12.81%","time":"01\/19","volumn":"2019.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.790","rise":"-14.24%","time":"01\/22","volumn":"2189.14\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.810","rise":"-13.88%","time":"01\/23","volumn":"3366.98\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"5.210","rise":"-6.72%","time":"01\/24","volumn":"6970.65\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"5.450","rise":"-2.42%","time":"01\/25","volumn":"1.09\u4ebf"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"5.320","rise":"-4.75%","time":"01\/26","volumn":"5535.45\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"5.450","rise":"-2.42%","time":"01\/29","volumn":"5751.88\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"5.480","rise":"-1.89%","time":"01\/30","volumn":"3108.48\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"5.360","rise":"-4.04%","time":"01\/31","volumn":"2560.60\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"5.250","rise":"-6.00%","time":"02\/01","volumn":"2517.93\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"5.360","rise":"-4.04%","time":"02\/02","volumn":"2657.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"5.260","rise":"-5.83%","time":"02\/05","volumn":"1526.21\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"5.390","rise":"-3.50%","time":"02\/06","volumn":"3341.31\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"5.370","rise":"-3.86%","time":"02\/07","volumn":"1660.65\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"5.390","rise":"-3.50%","time":"02\/08","volumn":"1428.76\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"5.360","rise":"-4.04%","time":"02\/09","volumn":"460.83\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"5.350","rise":"-4.21%","time":"02\/14","volumn":"402.98\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"5.310","rise":"-4.93%","time":"02\/15","volumn":"640.60\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"5.370","rise":"-3.86%","time":"02\/16","volumn":"1091.85\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"5.520","rise":"-1.17%","time":"02\/19","volumn":"3547.59\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"5.550","rise":"-0.63%","time":"02\/20","volumn":"4064.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"5.510","rise":"-1.35%","time":"02\/21","volumn":"4854.91\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"5.730","rise":"2.59%","time":"02\/22","volumn":"5161.06\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"5.650","rise":"1.16%","time":"02\/23","volumn":"2637.03\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"5.540","rise":"-0.81%","time":"02\/26","volumn":"2301.43\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"5.580","rise":"-0.10%","time":"02\/27","volumn":"3465.28\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"5.510","rise":"-1.35%","time":"02\/28","volumn":"3182.35\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"5.440","rise":"-2.60%","time":"02\/29","volumn":"2683.98\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"5.820","rise":"4.20%","time":"03\/01","volumn":"1.38\u4ebf"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"5.630","rise":"0.80%","time":"03\/04","volumn":"5625.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"5.640","rise":"0.98%","time":"03\/05","volumn":"3493.71\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"5.680","rise":"1.69%","time":"03\/06","volumn":"1992.70\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"5.620","rise":"0.62%","time":"03\/07","volumn":"2008.50\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"5.650","rise":"1.16%","time":"03\/08","volumn":"2434.82\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"5.600","rise":"0.26%","time":"03\/11","volumn":"2756.85\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"5.520","rise":"-1.17%","time":"03\/12","volumn":"4267.02\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"5.510","rise":"-1.35%","time":"03\/13","volumn":"2613.31\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"5.480","rise":"-1.89%","time":"03\/14","volumn":"1545.02\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"5.440","rise":"-2.60%","time":"03\/15","volumn":"1471.66\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"5.560","rise":"-0.45%","time":"03\/18","volumn":"1832.76\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"5.570","rise":"-0.28%","time":"03\/19","volumn":"2536.40\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"5.690","rise":"1.87%","time":"03\/20","volumn":"5551.80\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.660","rise":"1.34%","time":"03\/21","volumn":"2252.51\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.600","rise":"0.26%","time":"03\/22","volumn":"2416.26\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.570","rise":"-0.28%","time":"03\/25","volumn":"2309.52\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.650","rise":"1.16%","time":"03\/26","volumn":"2368.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"5.560","rise":"-0.45%","time":"03\/27","volumn":"2042.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"5.650","rise":"1.16%","time":"03\/28","volumn":"2286.32\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"5.740","rise":"2.77%","time":"04\/02","volumn":"3287.20\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.700","rise":"2.05%","time":"04\/03","volumn":"1374.87\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.590","rise":"0.08%","time":"04\/05","volumn":"1223.40\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.720","rise":"2.41%","time":"04\/08","volumn":"1866.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.750","rise":"2.95%","time":"04\/09","volumn":"2222.50\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.810","rise":"4.02%","time":"04\/10","volumn":"2279.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.860","rise":"4.92%","time":"04\/11","volumn":"2446.63\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.820","rise":"4.20%","time":"04\/12","volumn":"1508.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.920","rise":"5.99%","time":"04\/15","volumn":"3282.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.860","rise":"4.92%","time":"04\/16","volumn":"2945.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.980","rise":"7.06%","time":"04\/17","volumn":"5022.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.950","rise":"6.53%","time":"04\/18","volumn":"2846.30\u4e07"}],"points":"240"}}

中国联通[600050]

4.84
0.00（0.00%）
2024-04-19 15:00:00已收盘（北京时间）
  • 今开
    4.81
  • 最高
    4.88
  • 市盈率
  • 昨收
    4.84
  • 最低
    4.80
  • 总市值
    1539.15亿
分时5日1月1年
  • 4.87
    0.62%
  • 4.86
    0.31%
  • 4.84
    0.00%
  • 4.82
    -0.31%
  • 4.81
    -0.62%
  • 09:30
  • 11:30/13:00
  • 15:00
数据由九方智投提供

(600050)股吧 中国联通怎么样 分析讨论社区 东方财富网

中国联通(600050)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。 列表 摘要 发新帖 发表新帖 问董秘 发起斗股 阅读 评...

mguba.eastmoney.com

中国联通股票600050的相关推荐

猜您关注
展开

热门资讯推荐

    中国联通股票600050_猜您关注

    中国联通股票600050_最新资讯

    资讯聚合
    查看全部

    中国联通(600050)股票股价,行情,新闻,财报数据 新浪财经 新浪网

    新浪财经为您提供中国联通(600050)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与中国联通(600050)股票相关...
    新浪财经

    中国联通股票600050_相关企业

    中国联通(600050) 股票价格 行情 走势图 东方财富网

    提供中国联通(600050)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中国联通(600050)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...
    东方财富网行情中心

    中国联通(600050)个股资金流向查询 个股行情 同花顺财经

    提供中国联通(600050)五档盘口、逐笔交易等实时行情数据;汇总中国联通(600050)基本资料及重大新闻、研究报告及行业资讯,解读中国联通(600050)主力资金动向、财务...
    同花顺个股频道

    中国联通(600050) 分红送配记录 股票行情中心

    中国联通(600050)的分红配股信息,包括中国联通(600050)的分配预案、分红记录、配股记录等信息 最近浏览股 行情图表 新闻资讯 公司概况 持仓明细 财务数据 分红送配记录...

    搜狐证券

    (600050) 公司公告 中国联通:日常关联交易变更的公告 股票行情中心...

    证券代码:600050证券简称:中国联通编号:临 2015-036中国联合网络通信股份有限公司... 联通集团持有本公司 62.54%的股权,为本公司的控股股东,属于《上海证券交易所股票上...

    搜狐证券

    中国联通(600050) 最新动态 F10 同花顺金融服务网

    帮助您跟踪高分红股票走向!更新频率为每季度更新。 《中国联通:中国联合网络通信股... 参控中国联通(澳大利亚)运营有限公司,参控比例为43.9400%,参控关系为孙公司 参控中...

    basic.10jqka.com.cn
    没有更多结果了~