安记食品_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐安记食品官网龙州股份优氏乳业官网安记食品股份有限公司安井食品天味食品食品有限公司安记食品股票股东叶静安记食品安记食品股吧

安记食品财报

安记食品[603696]

-0.18（-2.05%）

2024-04-30 15:00:00已收盘（北京时间）

今开
8.75
最高
8.75
市盈率

昨收
8.77
最低
8.53
总市值
20.20亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["8.75","8.70","8.64","8.59","8.54"]},"cyrate":{"o":["-0.23%","-0.83%","-1.43%","-2.02%","-2.62%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.75","rise":"-0.23%","volumn":"291.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1808.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.63","rise":"-1.60%","volumn":"2758.00","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.68","rise":"-1.03%","volumn":"3888.00","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"4556.00","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"4971.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"5501.00","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"6136.00","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.68","rise":"-1.03%","volumn":"6850.00","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.68","rise":"-1.03%","volumn":"6940.00","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"7565.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"-0.80%","volumn":"7818.00","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"-0.80%","volumn":"8062.00","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"8260.00","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"-0.80%","volumn":"8481.00","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"-0.80%","volumn":"8718.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.68","rise":"-1.03%","volumn":"8966.00","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"1.01\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"1.09\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"1.16\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.64","rise":"-1.48%","volumn":"1.21\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.63","rise":"-1.60%","volumn":"1.23\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"1.27\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"1.30\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.63","rise":"-1.60%","volumn":"1.32\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"1.37\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.64","rise":"-1.48%","volumn":"1.40\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.64","rise":"-1.48%","volumn":"1.41\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1.42\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"1.43\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1.46\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1.47\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"1.51\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.64","rise":"-1.48%","volumn":"1.52\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.63","rise":"-1.60%","volumn":"1.53\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"1.55\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1.56\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"-0.80%","volumn":"1.60\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.63\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.66\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"-0.80%","volumn":"1.67\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.71","rise":"-0.68%","volumn":"1.68\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.71","rise":"-0.68%","volumn":"1.69\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"-0.80%","volumn":"1.69\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.70\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.70\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.70\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.68","rise":"-1.03%","volumn":"1.71\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1.72\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1.73\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1.74\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.68","rise":"-1.03%","volumn":"1.76\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.77\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.78\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.79\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"-0.91%","volumn":"1.80\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.68","rise":"-1.03%","volumn":"1.82\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"1.84\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"1.99\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"1.99\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"1.99\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"2.00\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"2.00\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"2.00\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"2.02\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"2.03\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"2.03\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"2.03\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"2.04\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"2.04\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"2.04\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"2.04\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"-1.14%","volumn":"2.05\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"2.05\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"-1.25%","volumn":"2.06\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"-1.37%","volumn":"2.06\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.64","rise":"-1.48%","volumn":"2.06\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.64","rise":"-1.48%","volumn":"2.08\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"2.14\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"2.16\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"2.16\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"2.25\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"2.26\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"2.27\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"2.28\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"2.28\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"2.30\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"2.31\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.36\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.38\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.38\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"2.39\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.48\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.50\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.51\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.52\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.52\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.53\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.54\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.55\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.57\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.57\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.60\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.56","rise":"-2.39%","volumn":"2.62\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.62\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.56","rise":"-2.39%","volumn":"2.66\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.55","rise":"-2.51%","volumn":"2.67\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.54","rise":"-2.62%","volumn":"2.70\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.54","rise":"-2.62%","volumn":"2.71\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.54","rise":"-2.62%","volumn":"2.72\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.54","rise":"-2.62%","volumn":"2.72\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.54","rise":"-2.62%","volumn":"2.73\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.75\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.75\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.75\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.75\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.75\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.75\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.76\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.76\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.76\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.77\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.79\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.80\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.80\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.80\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.81\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.81\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.81\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.81\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.81\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.82\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.82\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.82\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.82\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.83\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.83\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.84\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.84\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.84\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.86\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.86\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"2.86\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.87\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"2.87\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.88\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.89\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.92\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.92\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"2.92\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"2.97\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"2.97\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"2.98\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"2.98\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"2.98\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"2.99\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.00\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.00\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.00\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.01\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.01\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.01\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.01\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.02\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.03\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.63","rise":"-1.60%","volumn":"3.03\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.63","rise":"-1.60%","volumn":"3.04\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.04\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.63","rise":"-1.60%","volumn":"3.05\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.06\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.06\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.07\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.07\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.08\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.08\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.08\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.08\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.08\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.08\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.09\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.09\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.09\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.10\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.10\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.11\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.11\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.11\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-1.71%","volumn":"3.11\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.14\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.14\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.15\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.16\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.16\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"-1.82%","volumn":"3.16\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.18\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.18\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.18\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.21\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.22\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.22\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.22\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.23\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.23\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.23\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.26\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.28\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.29\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.56","rise":"-2.39%","volumn":"3.31\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.56","rise":"-2.39%","volumn":"3.32\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.56","rise":"-2.39%","volumn":"3.33\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.34\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.36\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.36\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.37\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"3.39\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"3.41\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"3.41\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.41\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"3.42\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"3.42\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.44\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"3.46\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.46\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.48\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.49\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.52\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.54\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.55\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.55\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"-2.28%","volumn":"3.55\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.58\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.60\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"-2.17%","volumn":"3.64\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.64\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.65\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.66\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.68\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.69\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.69\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"-1.94%","volumn":"3.69\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-2.05%","volumn":"3.76\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/24","04\/25","04\/26","04\/29","04\/30"]},"cy":{"o":["8.87","8.70","8.52","8.35","8.18"]},"cyrate":{"o":["7.26%","5.17%","3.08%","1.00%","-1.09%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.27","rise":"0","volumn":"2119.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.18","rise":"-1.09%","volumn":"2903.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.25","rise":"-0.24%","volumn":"2208.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.24","rise":"-0.36%","volumn":"982.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.26","rise":"-0.12%","volumn":"942.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.25","rise":"-0.24%","volumn":"454.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.25","rise":"-0.24%","volumn":"822.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.33","rise":"0.73%","volumn":"854.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.31","rise":"0.48%","volumn":"639.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.34","rise":"0.85%","volumn":"686.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.33","rise":"0.73%","volumn":"176.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.34","rise":"0.85%","volumn":"392.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.36","rise":"1.09%","volumn":"565.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.38","rise":"1.33%","volumn":"763.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.39","rise":"1.45%","volumn":"661.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.36","rise":"1.09%","volumn":"395.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.35","rise":"0.97%","volumn":"329.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.32","rise":"0.60%","volumn":"136.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.36","rise":"1.09%","volumn":"1399.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.43","rise":"1.93%","volumn":"5133.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.37","rise":"1.21%","volumn":"694.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.41","rise":"1.69%","volumn":"273.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.43","rise":"1.93%","volumn":"631.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.43","rise":"1.93%","volumn":"506.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.41","rise":"1.69%","volumn":"977.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.41","rise":"1.69%","volumn":"222.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.41","rise":"1.69%","volumn":"228.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.41","rise":"1.69%","volumn":"177.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.45","rise":"2.18%","volumn":"2081.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.43","rise":"1.93%","volumn":"400.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.44","rise":"2.06%","volumn":"276.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.45","rise":"2.18%","volumn":"1013.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.44","rise":"2.06%","volumn":"1124.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.40","rise":"1.57%","volumn":"888.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.40","rise":"1.57%","volumn":"597.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.37","rise":"1.21%","volumn":"909.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.39","rise":"1.45%","volumn":"310.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.37","rise":"1.21%","volumn":"1013.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.38","rise":"1.33%","volumn":"294.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.38","rise":"1.33%","volumn":"153.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.37","rise":"1.21%","volumn":"305.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.37","rise":"1.21%","volumn":"491.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.37","rise":"1.21%","volumn":"345.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.40","rise":"1.57%","volumn":"999.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.40","rise":"1.57%","volumn":"617.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.39","rise":"1.45%","volumn":"1009.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.37","rise":"1.21%","volumn":"1469.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.38","rise":"1.33%","volumn":"1623.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.44","rise":"2.06%","volumn":"2718.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.47","rise":"2.42%","volumn":"2228.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.42","rise":"1.81%","volumn":"3262.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.44","rise":"2.06%","volumn":"590.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.41","rise":"1.69%","volumn":"578.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.37","rise":"1.21%","volumn":"986.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.41","rise":"1.69%","volumn":"598.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.43","rise":"1.93%","volumn":"540.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.40","rise":"1.57%","volumn":"146.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.41","rise":"1.69%","volumn":"259.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.40","rise":"1.57%","volumn":"365.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.42","rise":"1.81%","volumn":"97.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.41","rise":"1.69%","volumn":"157.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.42","rise":"1.81%","volumn":"481.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.45","rise":"2.18%","volumn":"757.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.58","rise":"3.75%","volumn":"4238.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.59","rise":"3.87%","volumn":"9716.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.57","rise":"3.63%","volumn":"1193.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.56","rise":"3.51%","volumn":"906.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.54","rise":"3.26%","volumn":"883.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.52","rise":"3.02%","volumn":"738.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.54","rise":"3.26%","volumn":"287.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.53","rise":"3.14%","volumn":"167.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.53","rise":"3.14%","volumn":"149.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.51","rise":"2.90%","volumn":"774.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.49","rise":"2.66%","volumn":"795.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.48","rise":"2.54%","volumn":"447.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.49","rise":"2.66%","volumn":"287.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.49","rise":"2.66%","volumn":"244.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.48","rise":"2.54%","volumn":"545.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.50","rise":"2.78%","volumn":"1322.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.50","rise":"2.78%","volumn":"515.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.48","rise":"2.54%","volumn":"210.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.47","rise":"2.42%","volumn":"610.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.48","rise":"2.54%","volumn":"130.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.46","rise":"2.30%","volumn":"750.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.42","rise":"1.81%","volumn":"724.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.38","rise":"1.33%","volumn":"1136.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.42","rise":"1.81%","volumn":"577.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.42","rise":"1.81%","volumn":"157.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.43","rise":"1.93%","volumn":"341.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.43","rise":"1.93%","volumn":"176.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.44","rise":"2.06%","volumn":"156.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.45","rise":"2.18%","volumn":"276.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.44","rise":"2.06%","volumn":"606.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.43","rise":"1.93%","volumn":"650.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.43","rise":"1.93%","volumn":"850.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.44","rise":"2.06%","volumn":"1480.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.36","rise":"1.09%","volumn":"3075.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.36","rise":"1.09%","volumn":"2520.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.40","rise":"1.57%","volumn":"684.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.39","rise":"1.45%","volumn":"663.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.42","rise":"1.81%","volumn":"900.00","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.43","rise":"1.93%","volumn":"354.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"682.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"568.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"384.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.44","rise":"2.06%","volumn":"503.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.45","rise":"2.18%","volumn":"546.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"1281.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"461.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"360.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.49","rise":"2.66%","volumn":"244.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"509.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"438.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.45","rise":"2.18%","volumn":"244.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"440.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"281.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"273.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"228.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"250.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"158.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"341.00","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.54","rise":"3.26%","volumn":"2838.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.53","rise":"3.14%","volumn":"1056.00","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.53","rise":"3.14%","volumn":"308.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.52","rise":"3.02%","volumn":"648.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.51","rise":"2.90%","volumn":"1412.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.51","rise":"2.90%","volumn":"252.00","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.50","rise":"2.78%","volumn":"427.00","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"957.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"370.00","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"455.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"360.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"631.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"641.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"342.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"466.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"244.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.47","rise":"2.42%","volumn":"211.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"1106.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.46","rise":"2.30%","volumn":"446.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"407.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.49","rise":"2.66%","volumn":"754.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"1032.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"2.54%","volumn":"1237.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.56","rise":"3.51%","volumn":"2566.00","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.62","rise":"4.23%","volumn":"2156.00","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.64","rise":"4.47%","volumn":"3106.00","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.68","rise":"4.96%","volumn":"1076.00","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.71","rise":"5.32%","volumn":"1655.00","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"3109.00","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.87","rise":"7.26%","volumn":"3824.00","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"2081.00","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.79","rise":"6.29%","volumn":"1709.00","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"1171.00","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"1157.00","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.79","rise":"6.29%","volumn":"1625.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"1179.00","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.79","rise":"6.29%","volumn":"273.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"961.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.75","rise":"5.80%","volumn":"2033.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.74","rise":"5.68%","volumn":"1157.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.75","rise":"5.80%","volumn":"825.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.73","rise":"5.56%","volumn":"888.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.75","rise":"5.80%","volumn":"942.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.75","rise":"5.80%","volumn":"766.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.76","rise":"5.93%","volumn":"567.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"711.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"598.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"868.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"787.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.79","rise":"6.29%","volumn":"428.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"318.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"512.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"87.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"445.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"1234.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"197.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"301.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.75","rise":"5.80%","volumn":"919.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"284.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.76","rise":"5.93%","volumn":"123.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"300.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.76","rise":"5.93%","volumn":"456.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.76","rise":"5.93%","volumn":"158.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.76","rise":"5.93%","volumn":"930.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"371.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"297.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.78","rise":"6.17%","volumn":"959.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"674.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"399.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.76","rise":"5.93%","volumn":"1731.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"6.05%","volumn":"2593.00","time":"15:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"4.84%","volumn":"4971.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"5.08%","volumn":"2594.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"5.20%","volumn":"1153.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.64","rise":"4.47%","volumn":"3333.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"4.23%","volumn":"1656.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"4.84%","volumn":"904.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"4.59%","volumn":"862.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.70","rise":"5.20%","volumn":"1218.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"5.08%","volumn":"285.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.67","rise":"4.84%","volumn":"445.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.69","rise":"5.08%","volumn":"533.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"4.59%","volumn":"1982.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"4.72%","volumn":"337.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.66","rise":"4.72%","volumn":"147.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.65","rise":"4.59%","volumn":"163.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"4.23%","volumn":"1013.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"4.23%","volumn":"1236.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"3.87%","volumn":"986.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"3.87%","volumn":"1391.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"3.63%","volumn":"483.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.56","rise":"3.51%","volumn":"941.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.54","rise":"3.26%","volumn":"563.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"3.63%","volumn":"303.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"3.75%","volumn":"62.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"3.75%","volumn":"488.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"3.75%","volumn":"67.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"3.75%","volumn":"201.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"3.75%","volumn":"265.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"3.87%","volumn":"260.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"3.99%","volumn":"812.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"3.99%","volumn":"227.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"4.11%","volumn":"207.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.63","rise":"4.35%","volumn":"237.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"4.11%","volumn":"284.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"4.11%","volumn":"192.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"4.11%","volumn":"105.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"4.23%","volumn":"196.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.61","rise":"4.11%","volumn":"361.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.60","rise":"3.99%","volumn":"370.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"3.87%","volumn":"393.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"3.63%","volumn":"568.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"3.63%","volumn":"590.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.58","rise":"3.75%","volumn":"676.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"3.63%","volumn":"309.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.57","rise":"3.63%","volumn":"785.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"3.87%","volumn":"673.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"3.87%","volumn":"731.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"3.87%","volumn":"1005.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/01","2024\/04\/30"]},"cy":{"o":["9.51","9.01","8.52","8.02","7.52"]},"cyrate":{"o":["3.71%","-1.72%","-7.14%","-12.57%","-17.99%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"9.17","rise":"0","volumn":"9.27\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.96","rise":"-2.29%","volumn":"18.52\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"9.09","rise":"-0.87%","volumn":"14.55\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"9.51","rise":"3.71%","volumn":"19.86\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.11","rise":"-0.65%","volumn":"13.02\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.97","rise":"-2.18%","volumn":"8.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.84","rise":"-3.60%","volumn":"7.60\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.00","rise":"-1.85%","volumn":"11.12\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.35","rise":"-8.94%","volumn":"10.48\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.52","rise":"-17.99%","volumn":"6.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.14","rise":"-11.23%","volumn":"7.01\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.25","rise":"-10.03%","volumn":"7.43\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"-7.63%","volumn":"5.77\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"8.39","rise":"-8.51%","volumn":"5.90\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"8.30","rise":"-9.49%","volumn":"3.42\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.38","rise":"-8.62%","volumn":"4.22\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.44","rise":"-7.96%","volumn":"4.58\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"-7.52%","volumn":"3.30\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"-4.36%","volumn":"5.15\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.32%","volumn":"3.76\u4e07","time":"04\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/08","2024\/04\/30"]},"cy":{"o":["11.99","10.49","9.00","7.50","6.00"]},"cyrate":{"o":["29.90%","13.68%","-2.55%","-18.77%","-34.99%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"9.23","rise":"0","volumn":"2.90\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"9.06","rise":"-1.84%","volumn":"3.34\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"9.08","rise":"-1.63%","volumn":"2.28\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"9.31","rise":"0.87%","volumn":"4.40\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"9.22","rise":"-0.11%","volumn":"2.30\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"9.20","rise":"-0.33%","volumn":"1.80\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"9.05","rise":"-1.95%","volumn":"2.18\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"9.26","rise":"0.33%","volumn":"2.79\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"9.20","rise":"-0.33%","volumn":"2.17\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"9.31","rise":"0.87%","volumn":"2.55\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"9.48","rise":"2.71%","volumn":"3.96\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"9.53","rise":"3.25%","volumn":"3.49\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"9.34","rise":"1.19%","volumn":"2.70\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"9.42","rise":"2.06%","volumn":"2.84\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"9.41","rise":"1.95%","volumn":"2.49\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"9.20","rise":"-0.33%","volumn":"2.17\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"9.14","rise":"-0.98%","volumn":"2.27\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"9.05","rise":"-1.95%","volumn":"2.03\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"9.13","rise":"-1.08%","volumn":"2.33\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"9.30","rise":"0.76%","volumn":"3.20\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"9.29","rise":"0.65%","volumn":"2.06\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"9.07","rise":"-1.73%","volumn":"1.87\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"9.08","rise":"-1.63%","volumn":"1.50\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"9.05","rise":"-1.95%","volumn":"1.75\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"9.14","rise":"-0.98%","volumn":"2.03\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"9.37","rise":"1.52%","volumn":"3.09\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"9.33","rise":"1.08%","volumn":"2.21\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"9.57","rise":"3.68%","volumn":"4.19\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"9.53","rise":"3.25%","volumn":"2.45\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"9.46","rise":"2.49%","volumn":"2.56\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"9.25","rise":"0.22%","volumn":"3.01\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.18","rise":"-0.54%","volumn":"2.30\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"9.26","rise":"0.33%","volumn":"3.12\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"8.89","rise":"-3.68%","volumn":"3.91\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"9.14","rise":"-0.98%","volumn":"2.35\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"9.20","rise":"-0.33%","volumn":"2.33\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"9.24","rise":"0.11%","volumn":"1.78\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"9.44","rise":"2.28%","volumn":"3.13\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"9.59","rise":"3.90%","volumn":"4.62\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"9.77","rise":"5.85%","volumn":"4.21\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"9.54","rise":"3.36%","volumn":"3.14\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"9.61","rise":"4.12%","volumn":"2.72\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"9.71","rise":"5.20%","volumn":"2.25\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"9.83","rise":"6.50%","volumn":"3.25\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"9.74","rise":"5.53%","volumn":"2.33\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"9.70","rise":"5.09%","volumn":"3.17\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"9.83","rise":"6.50%","volumn":"2.83\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"9.69","rise":"4.98%","volumn":"2.36\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"9.70","rise":"5.09%","volumn":"1.86\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"9.62","rise":"4.23%","volumn":"1.58\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"9.59","rise":"3.90%","volumn":"1.85\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"9.58","rise":"3.79%","volumn":"2.70\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.01","rise":"8.45%","volumn":"8.12\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"9.81","rise":"6.28%","volumn":"7.95\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"9.85","rise":"6.72%","volumn":"6.99\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"9.91","rise":"7.37%","volumn":"5.31\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"9.81","rise":"6.28%","volumn":"5.34\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"9.95","rise":"7.80%","volumn":"4.59\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"10.20","rise":"10.51%","volumn":"7.01\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"10.15","rise":"9.97%","volumn":"4.84\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"10.10","rise":"9.43%","volumn":"3.39\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"10.41","rise":"12.78%","volumn":"15.79\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"9.93","rise":"7.58%","volumn":"18.30\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"9.71","rise":"5.20%","volumn":"9.08\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"9.86","rise":"6.83%","volumn":"7.17\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"9.68","rise":"4.88%","volumn":"4.68\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"9.70","rise":"5.09%","volumn":"3.60\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"9.47","rise":"2.60%","volumn":"3.99\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"9.51","rise":"3.03%","volumn":"2.96\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"9.34","rise":"1.19%","volumn":"2.73\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"9.31","rise":"0.87%","volumn":"2.46\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"9.53","rise":"3.25%","volumn":"4.06\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"9.44","rise":"2.28%","volumn":"3.06\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"9.48","rise":"2.71%","volumn":"2.50\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"9.31","rise":"0.87%","volumn":"3.68\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"9.21","rise":"-0.22%","volumn":"2.67\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"9.38","rise":"1.63%","volumn":"3.00\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"9.08","rise":"-1.63%","volumn":"3.76\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"9.07","rise":"-1.73%","volumn":"5.30\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"9.34","rise":"1.19%","volumn":"4.21\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"9.35","rise":"1.30%","volumn":"2.79\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"9.42","rise":"2.06%","volumn":"3.58\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"9.57","rise":"3.68%","volumn":"3.31\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"9.75","rise":"5.63%","volumn":"3.18\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"9.60","rise":"4.01%","volumn":"2.63\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"9.51","rise":"3.03%","volumn":"2.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"9.38","rise":"1.63%","volumn":"2.25\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"9.40","rise":"1.84%","volumn":"1.81\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"9.60","rise":"4.01%","volumn":"2.93\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"9.56","rise":"3.58%","volumn":"1.97\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"9.56","rise":"3.58%","volumn":"2.94\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"9.37","rise":"1.52%","volumn":"2.97\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"9.44","rise":"2.28%","volumn":"2.37\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"9.60","rise":"4.01%","volumn":"2.96\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"9.49","rise":"2.82%","volumn":"1.71\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"9.53","rise":"3.25%","volumn":"2.05\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"9.27","rise":"0.43%","volumn":"2.49\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"9.49","rise":"2.82%","volumn":"2.27\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"9.41","rise":"1.95%","volumn":"1.50\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"9.31","rise":"0.87%","volumn":"1.79\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"9.32","rise":"0.98%","volumn":"1.55\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"9.37","rise":"1.52%","volumn":"1.58\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"9.27","rise":"0.43%","volumn":"2.54\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.21","rise":"-0.22%","volumn":"2.56\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"9.21","rise":"-0.22%","volumn":"2.23\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"9.21","rise":"-0.22%","volumn":"1.76\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"9.02","rise":"-2.28%","volumn":"2.68\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"9.07","rise":"-1.73%","volumn":"1.75\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"9.21","rise":"-0.22%","volumn":"2.98\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"9.06","rise":"-1.84%","volumn":"2.18\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"8.97","rise":"-2.82%","volumn":"1.88\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"8.95","rise":"-3.03%","volumn":"1.53\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"8.81","rise":"-4.55%","volumn":"1.77\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"9.15","rise":"-0.87%","volumn":"2.86\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.18","rise":"-0.54%","volumn":"2.15\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.20","rise":"-0.33%","volumn":"2.20\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.48","rise":"2.71%","volumn":"3.81\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"9.56","rise":"3.58%","volumn":"3.73\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.67","rise":"4.77%","volumn":"3.27\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.69","rise":"4.98%","volumn":"2.94\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.63","rise":"4.33%","volumn":"2.04\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"9.81","rise":"6.28%","volumn":"3.55\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"9.70","rise":"5.09%","volumn":"3.17\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"9.74","rise":"5.53%","volumn":"2.50\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"9.74","rise":"5.53%","volumn":"1.78\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"9.70","rise":"5.09%","volumn":"1.84\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"9.71","rise":"5.20%","volumn":"2.24\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"9.76","rise":"5.74%","volumn":"2.63\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"9.76","rise":"5.74%","volumn":"1.89\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"9.80","rise":"6.18%","volumn":"2.25\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"9.77","rise":"5.85%","volumn":"1.62\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"9.77","rise":"5.85%","volumn":"2.04\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"9.92","rise":"7.48%","volumn":"3.00\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"9.93","rise":"7.58%","volumn":"2.92\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"9.99","rise":"8.23%","volumn":"2.52\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"9.95","rise":"7.80%","volumn":"2.36\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"10.02","rise":"8.56%","volumn":"3.44\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"9.97","rise":"8.02%","volumn":"3.19\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"9.98","rise":"8.13%","volumn":"2.36\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.17","rise":"10.18%","volumn":"6.90\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.20","rise":"10.51%","volumn":"10.24\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.46","rise":"13.33%","volumn":"15.37\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.39","rise":"12.57%","volumn":"10.61\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.43","rise":"23.84%","volumn":"30.11\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.75","rise":"16.47%","volumn":"41.60\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.57","rise":"14.52%","volumn":"25.83\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.31","rise":"22.54%","volumn":"51.34\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.66","rise":"15.49%","volumn":"39.44\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"11.73","rise":"27.09%","volumn":"14.70\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"11.99","rise":"29.90%","volumn":"57.16\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.44","rise":"23.94%","volumn":"34.27\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.03","rise":"19.50%","volumn":"23.25\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"10.81","rise":"17.12%","volumn":"17.89\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"10.60","rise":"14.84%","volumn":"16.26\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"10.17","rise":"10.18%","volumn":"15.82\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"10.29","rise":"11.48%","volumn":"12.40\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"10.03","rise":"8.67%","volumn":"10.55\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"10.29","rise":"11.48%","volumn":"10.31\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"10.02","rise":"8.56%","volumn":"9.29\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"10.58","rise":"14.63%","volumn":"20.21\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"10.52","rise":"13.98%","volumn":"16.05\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"10.58","rise":"14.63%","volumn":"11.83\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"10.91","rise":"18.20%","volumn":"18.35\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"10.77","rise":"16.68%","volumn":"10.03\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"10.47","rise":"13.43%","volumn":"11.45\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"10.24","rise":"10.94%","volumn":"8.75\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"10.13","rise":"9.75%","volumn":"7.02\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.26","rise":"11.16%","volumn":"5.18\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"10.37","rise":"12.35%","volumn":"8.17\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.37","rise":"12.35%","volumn":"7.36\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.25","rise":"11.05%","volumn":"6.47\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"10.23","rise":"10.83%","volumn":"4.31\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.24","rise":"10.94%","volumn":"5.50\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.80","rise":"6.18%","volumn":"5.00\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"9.58","rise":"3.79%","volumn":"7.11\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.43","rise":"2.17%","volumn":"3.97\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.75","rise":"-5.20%","volumn":"7.30\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.60","rise":"-6.83%","volumn":"6.61\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.71","rise":"-5.63%","volumn":"5.64\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.10","rise":"-1.41%","volumn":"5.82\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.17","rise":"-0.65%","volumn":"5.25\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"8.91","rise":"-3.47%","volumn":"4.10\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.62","rise":"-6.61%","volumn":"3.48\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"8.19","rise":"-11.27%","volumn":"5.55\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"7.91","rise":"-14.30%","volumn":"5.16\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.58","rise":"-17.88%","volumn":"6.45\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"6.82","rise":"-26.11%","volumn":"6.52\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"6.49","rise":"-29.69%","volumn":"11.89\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"6.00","rise":"-34.99%","volumn":"13.57\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"6.60","rise":"-28.49%","volumn":"13.52\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"7.00","rise":"-24.16%","volumn":"10.60\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"6.99","rise":"-24.27%","volumn":"5.87\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"7.32","rise":"-20.69%","volumn":"9.64\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"7.47","rise":"-19.07%","volumn":"12.32\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"7.80","rise":"-15.49%","volumn":"10.09\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"7.94","rise":"-13.98%","volumn":"8.40\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"8.25","rise":"-10.62%","volumn":"6.43\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"7.75","rise":"-16.03%","volumn":"15.31\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"8.04","rise":"-12.89%","volumn":"7.47\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"8.02","rise":"-13.11%","volumn":"5.05\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"7.85","rise":"-14.95%","volumn":"5.07\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"7.64","rise":"-17.23%","volumn":"4.15\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"7.74","rise":"-16.14%","volumn":"4.11\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"7.70","rise":"-16.58%","volumn":"3.81\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"7.75","rise":"-16.03%","volumn":"2.57\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"7.96","rise":"-13.76%","volumn":"3.96\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"8.23","rise":"-10.83%","volumn":"5.66\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"8.12","rise":"-12.03%","volumn":"4.39\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"8.11","rise":"-12.13%","volumn":"4.06\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.23","rise":"-10.83%","volumn":"3.65\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.29","rise":"-10.18%","volumn":"3.83\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"8.32","rise":"-9.86%","volumn":"3.76\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.41","rise":"-8.88%","volumn":"3.26\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.57","rise":"-7.15%","volumn":"4.57\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.32","rise":"-9.86%","volumn":"5.47\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"8.09","rise":"-12.35%","volumn":"3.70\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"8.21","rise":"-11.05%","volumn":"3.16\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.07","rise":"-12.57%","volumn":"5.13\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.14","rise":"-11.81%","volumn":"4.13\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"8.34","rise":"-9.64%","volumn":"4.34\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"9.17","rise":"-0.65%","volumn":"9.27\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.96","rise":"-2.93%","volumn":"18.52\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"9.09","rise":"-1.52%","volumn":"14.55\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"9.51","rise":"3.03%","volumn":"19.86\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.11","rise":"-1.30%","volumn":"13.02\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.97","rise":"-2.82%","volumn":"8.61\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.84","rise":"-4.23%","volumn":"7.60\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.00","rise":"-2.49%","volumn":"11.12\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.35","rise":"-9.53%","volumn":"10.48\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.52","rise":"-18.53%","volumn":"6.39\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.14","rise":"-11.81%","volumn":"7.01\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.25","rise":"-10.62%","volumn":"7.43\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"-8.23%","volumn":"5.77\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"8.39","rise":"-9.10%","volumn":"5.90\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"8.30","rise":"-10.08%","volumn":"3.42\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"8.38","rise":"-9.21%","volumn":"4.22\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"8.44","rise":"-8.56%","volumn":"4.58\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.48","rise":"-8.13%","volumn":"3.30\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.77","rise":"-4.98%","volumn":"5.15\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.59","rise":"-6.93%","volumn":"3.76\u4e07","time":"04\/30"}]}}}

8.75
-0.23%
8.70
-0.83%
8.64
-1.43%
8.59
-2.02%
8.54
-2.62%

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

8.87
7.26%
8.70
5.17%
8.52
3.08%
8.35
1.00%
8.18
-1.09%

04/24
04/25
04/26
04/29
04/30

9.51
3.71%
9.01
-1.72%
8.52
-7.14%
8.02
-12.57%
7.52
-17.99%

2024/04/01
2024/04/30

11.99
29.90%
10.49
13.68%
9.00
-2.55%
7.50
-18.77%
6.00
-34.99%

2023/05/08
2024/04/30

资讯
公告
股圈
研报

- 安记食品股票分析报告-20240430收盘下跌2.05%
  15小时前
- 一季报净利润50强出炉！“宁王”首次跨入百亿大关
  1天前
查看更多资讯

查看安记食品更多内容

数据由九方智投提供

安记食品

以下城市有相关地点，请选择：

泉州市(1) 河池市(2) 东莞市(1) 邵阳市(1) 海口市(1) 上海市(1)

A.安记食品股份有限公司

泉州市晋江市池店镇经济技术开发区清蒙园区4-5(C)

为你推荐

安记食品_视频

吃烧烤!!就来安记!赶快艾特你的大怨种请你!!

猪在天上飞

每天了解一家上市公司62:安记食品

2020年11月03日安记食品公司股票情况

股价播报员...

603696-安记食品

一日一股：安记食品——不要把特殊的当成一般

安记食品后期怎么判断?

视频聚合

安记食品股份有限公司

安记食品是一家主板上市企业(股票代码:603696),作为国内复合调味料的知名企业之一,自1995年成立以来,坚持以“弘扬中华饮食文化,创造人类健康生活新概念”为使命,一直...

anjifood.com

安记食品(603696) 股票价格行情走势图东方财富网

提供安记食品(603696)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及安记食品(603696)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

(603696)股吧安记食品怎么样分析讨论社区东方财富网

安记食品(603696)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。 安记食品吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 4月20日

安记食品(603696) 股票行情,行情首页

中财网提供安记食品(603696)实时行情动态分析,全面报道安记食品(603696)基本资料及重大新闻、行业资讯,浏览安记食品(603696)财务数据、行情数据,公司公告,重大事件。...

中财网

安记食品(603696)资金流向个股行情同花顺财经

提供安记食品(603696)五档盘口、逐笔交易等实时行情数据;汇总安记食品(603696)基本资料及重大新闻、研究报告及行业资讯,解读安记食品(603696)主力资金动向、财务数据...

同花顺个股频道 4月26日

没有更多结果了~

意见反馈
页面反馈