掌趣科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐掌趣科技最新消息三友化工华阳股份游戏科技掌趣游戏官网 300315掌趣科技行情 300315掌趣科技掌趣科技股吧 300315掌趣科技股吧掌趣科技吧

金融产品有风险，投资需谨慎。

掌趣科技(300315) 股票价格行情走势图东方财富网

提供掌趣科技(300315)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及掌趣科技(300315)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

掌趣科技[300315]

0.13（2.69%）

2024-04-26 10:38:15交易中（北京时间）

今开
4.85
最高
4.99
市盈率

昨收
4.83
最低
4.85
总市值
136.10亿

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":["4.99","4.96","4.92","4.88","4.85"]},"cyrate":{"o":["3.31%","2.59%","1.86%","1.14%","0.41%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.85","rise":"0.41%","volumn":"3292.00","time":"09:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.90","rise":"1.45%","volumn":"4.41\u4e07","time":"09:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.90","rise":"1.45%","volumn":"7.05\u4e07","time":"09:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.88","rise":"1.04%","volumn":"8.69\u4e07","time":"09:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.89","rise":"1.24%","volumn":"9.51\u4e07","time":"09:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.88","rise":"1.04%","volumn":"10.54\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.90","rise":"1.45%","volumn":"12.31\u4e07","time":"09:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.92","rise":"1.86%","volumn":"13.38\u4e07","time":"09:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.90","rise":"1.45%","volumn":"14.97\u4e07","time":"09:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.89","rise":"1.24%","volumn":"15.63\u4e07","time":"09:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.89","rise":"1.24%","volumn":"16.53\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.90","rise":"1.45%","volumn":"16.90\u4e07","time":"09:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.89","rise":"1.24%","volumn":"17.61\u4e07","time":"09:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.89","rise":"1.24%","volumn":"18.26\u4e07","time":"09:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.90","rise":"1.45%","volumn":"18.97\u4e07","time":"09:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.93","rise":"2.07%","volumn":"20.77\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.91","rise":"1.66%","volumn":"22.23\u4e07","time":"09:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"23.37\u4e07","time":"09:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"25.03\u4e07","time":"09:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"26.03\u4e07","time":"09:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.95","rise":"2.48%","volumn":"27.75\u4e07","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.93","rise":"2.07%","volumn":"28.82\u4e07","time":"09:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"30.10\u4e07","time":"09:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"30.66\u4e07","time":"09:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"31.13\u4e07","time":"09:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"32.21\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.93","rise":"2.07%","volumn":"32.78\u4e07","time":"09:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.92","rise":"1.86%","volumn":"33.49\u4e07","time":"09:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.93","rise":"2.07%","volumn":"33.88\u4e07","time":"09:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"34.54\u4e07","time":"09:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"34.79\u4e07","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.95","rise":"2.48%","volumn":"35.69\u4e07","time":"10:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.95","rise":"2.48%","volumn":"36.29\u4e07","time":"10:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.95","rise":"2.48%","volumn":"36.82\u4e07","time":"10:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.95","rise":"2.48%","volumn":"37.16\u4e07","time":"10:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"37.34\u4e07","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"37.64\u4e07","time":"10:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.93","rise":"2.07%","volumn":"38.70\u4e07","time":"10:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.93","rise":"2.07%","volumn":"39.18\u4e07","time":"10:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"39.56\u4e07","time":"10:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"39.95\u4e07","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"40.52\u4e07","time":"10:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.93","rise":"2.07%","volumn":"40.65\u4e07","time":"10:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.94","rise":"2.28%","volumn":"41.32\u4e07","time":"10:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.95","rise":"2.48%","volumn":"41.91\u4e07","time":"10:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"43.72\u4e07","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"45.28\u4e07","time":"10:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"46.13\u4e07","time":"10:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"2.69%","volumn":"46.88\u4e07","time":"10:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"47.35\u4e07","time":"10:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"2.69%","volumn":"47.81\u4e07","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"2.69%","volumn":"48.49\u4e07","time":"10:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"49.61\u4e07","time":"10:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.98","rise":"3.11%","volumn":"51.26\u4e07","time":"10:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.99","rise":"3.31%","volumn":"52.12\u4e07","time":"10:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.98","rise":"3.11%","volumn":"52.91\u4e07","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"2.69%","volumn":"53.72\u4e07","time":"10:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.98","rise":"3.11%","volumn":"54.19\u4e07","time":"10:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.98","rise":"3.11%","volumn":"54.63\u4e07","time":"10:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.98","rise":"3.11%","volumn":"55.46\u4e07","time":"10:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"55.65\u4e07","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"56.05\u4e07","time":"10:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.98","rise":"3.11%","volumn":"56.27\u4e07","time":"10:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"56.99\u4e07","time":"10:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.98","rise":"3.11%","volumn":"57.56\u4e07","time":"10:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.98","rise":"3.11%","volumn":"57.91\u4e07","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.97","rise":"2.90%","volumn":"58.65\u4e07","time":"10:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"2.69%","volumn":"58.96\u4e07","time":"10:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.95","rise":"2.48%","volumn":"59.78\u4e07","time":"10:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"2.69%","volumn":"59.85\u4e07","time":"10:39"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["4.87","4.79","4.71","4.64","4.56"]},"cyrate":{"o":["1.88%","0.26%","-1.36%","-2.98%","-4.60%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.78","rise":"0","volumn":"6.58\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.79","rise":"0.21%","volumn":"6.29\u4e07","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.79","rise":"0.21%","volumn":"2.68\u4e07","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.76","rise":"-0.42%","volumn":"3.12\u4e07","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.80","rise":"0.42%","volumn":"1.08\u4e07","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.78","rise":"0.00%","volumn":"1.79\u4e07","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.75","rise":"-0.63%","volumn":"4.64\u4e07","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.75","rise":"-0.63%","volumn":"1.89\u4e07","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.72","rise":"-1.26%","volumn":"5.14\u4e07","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.71","rise":"-1.46%","volumn":"1.86\u4e07","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.71","rise":"-1.46%","volumn":"2.74\u4e07","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.71","rise":"-1.46%","volumn":"3.80\u4e07","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"8998.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.71","rise":"-1.46%","volumn":"1.19\u4e07","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.71","rise":"-1.46%","volumn":"1.43\u4e07","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"1.16\u4e07","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"7466.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.67","rise":"-2.30%","volumn":"1.68\u4e07","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-2.09%","volumn":"1.68\u4e07","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"8293.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-2.09%","volumn":"7006.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-2.09%","volumn":"9993.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"5730.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-2.09%","volumn":"4791.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.72","rise":"-1.26%","volumn":"2.11\u4e07","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.73","rise":"-1.05%","volumn":"1.10\u4e07","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.73","rise":"-1.05%","volumn":"1.09\u4e07","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.72","rise":"-1.26%","volumn":"7865.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"6704.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.72","rise":"-1.26%","volumn":"9638.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"7204.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"1.07\u4e07","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-2.09%","volumn":"5240.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"6688.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"4721.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.67","rise":"-2.30%","volumn":"8491.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"1.40\u4e07","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"6397.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.67","rise":"-2.30%","volumn":"9861.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"1.07\u4e07","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.71","rise":"-1.46%","volumn":"5246.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"1.13\u4e07","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-2.09%","volumn":"1.98\u4e07","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"9261.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"1.36\u4e07","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.70","rise":"-1.67%","volumn":"1.56\u4e07","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"1.24\u4e07","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-1.88%","volumn":"2.16\u4e07","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.56","rise":"-4.60%","volumn":"9.17\u4e07","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.57","rise":"-4.39%","volumn":"4.03\u4e07","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.57","rise":"-4.39%","volumn":"3.85\u4e07","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.59","rise":"-3.97%","volumn":"2.08\u4e07","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.61","rise":"-3.56%","volumn":"1.69\u4e07","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.71","rise":"-1.46%","volumn":"3.95\u4e07","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.71","rise":"-1.46%","volumn":"2.78\u4e07","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.69","rise":"-1.88%","volumn":"2.25\u4e07","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.68","rise":"-2.09%","volumn":"9483.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.69","rise":"-1.88%","volumn":"9725.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.67","rise":"-2.30%","volumn":"1.41\u4e07","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"6899.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"1.35\u4e07","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"5762.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"7333.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"7788.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"7531.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.67","rise":"-2.30%","volumn":"2854.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.68","rise":"-2.09%","volumn":"8877.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.67","rise":"-2.30%","volumn":"5009.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.69","rise":"-1.88%","volumn":"1.14\u4e07","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.67","rise":"-2.30%","volumn":"6471.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"2337.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.67","rise":"-2.30%","volumn":"6210.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"8625.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"9655.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"5546.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"6759.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"8556.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"5714.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"6856.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"4633.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"2752.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"3001.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"3253.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"3327.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.67","rise":"-2.30%","volumn":"7835.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.66","rise":"-2.51%","volumn":"6818.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.67","rise":"-2.30%","volumn":"2050.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.67","rise":"-2.30%","volumn":"1590.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"4690.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"1.01\u4e07","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.64","rise":"-2.93%","volumn":"5356.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.63","rise":"-3.14%","volumn":"1.17\u4e07","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"7322.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.65","rise":"-2.72%","volumn":"1.04\u4e07","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.64","rise":"-2.93%","volumn":"1.13\u4e07","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.64","rise":"-2.93%","volumn":"1.35\u4e07","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.73","rise":"-1.05%","volumn":"9.13\u4e07","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.70","rise":"-1.67%","volumn":"3.47\u4e07","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.68","rise":"-2.09%","volumn":"2.35\u4e07","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"2.12\u4e07","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"1.76\u4e07","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"1.40\u4e07","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"4.02\u4e07","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.74","rise":"-0.84%","volumn":"3.79\u4e07","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"1.93\u4e07","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"2.57\u4e07","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"9535.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.74","rise":"-0.84%","volumn":"1.25\u4e07","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.74","rise":"-0.84%","volumn":"2.71\u4e07","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"1.65\u4e07","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.73","rise":"-1.05%","volumn":"1.10\u4e07","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.74","rise":"-0.84%","volumn":"6958.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"1.20\u4e07","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.70","rise":"-1.67%","volumn":"1.17\u4e07","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"5456.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"5651.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"6383.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"3254.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"4628.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"4748.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"7336.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"6040.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"9570.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"2315.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"6706.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"1.48\u4e07","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.75","rise":"-0.63%","volumn":"2.26\u4e07","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.75","rise":"-0.63%","volumn":"1.01\u4e07","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.74","rise":"-0.84%","volumn":"9461.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.74","rise":"-0.84%","volumn":"6203.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.70","rise":"-1.67%","volumn":"3.18\u4e07","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"9829.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"1.04\u4e07","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"5542.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"1.12\u4e07","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"5966.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.70","rise":"-1.67%","volumn":"1.09\u4e07","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.70","rise":"-1.67%","volumn":"5458.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"9446.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"3268.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"9768.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"1.59\u4e07","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.72","rise":"-1.26%","volumn":"1.40\u4e07","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-1.46%","volumn":"2.37\u4e07","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.71","rise":"-1.46%","volumn":"4.44\u4e07","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.70","rise":"-1.67%","volumn":"2.61\u4e07","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.74","rise":"-0.84%","volumn":"2.38\u4e07","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.78","rise":"0.00%","volumn":"5.92\u4e07","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.75","rise":"-0.63%","volumn":"3.93\u4e07","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.78","rise":"0.00%","volumn":"2.32\u4e07","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.77","rise":"-0.21%","volumn":"3.62\u4e07","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.81","rise":"0.63%","volumn":"3.37\u4e07","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.82","rise":"0.84%","volumn":"5.47\u4e07","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.81","rise":"0.63%","volumn":"3.23\u4e07","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.81","rise":"0.63%","volumn":"1.35\u4e07","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.83","rise":"1.05%","volumn":"1.80\u4e07","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.83","rise":"1.05%","volumn":"1.21\u4e07","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.82","rise":"0.84%","volumn":"1.01\u4e07","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.83","rise":"1.05%","volumn":"1.47\u4e07","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.81","rise":"0.63%","volumn":"9900.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.81","rise":"0.63%","volumn":"7050.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.79","rise":"0.21%","volumn":"2.96\u4e07","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.79","rise":"0.21%","volumn":"1.19\u4e07","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.83","rise":"1.05%","volumn":"1.86\u4e07","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.81","rise":"0.63%","volumn":"3.20\u4e07","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.83","rise":"1.05%","volumn":"1.27\u4e07","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.84","rise":"1.26%","volumn":"1.20\u4e07","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.84","rise":"1.26%","volumn":"8131.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.83","rise":"1.05%","volumn":"1.37\u4e07","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.81","rise":"0.63%","volumn":"7628.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.82","rise":"0.84%","volumn":"6859.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.83","rise":"1.05%","volumn":"4679.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.85","rise":"1.46%","volumn":"3.19\u4e07","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.84","rise":"1.26%","volumn":"1.75\u4e07","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.84","rise":"1.26%","volumn":"7061.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.84","rise":"1.26%","volumn":"9024.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.85","rise":"1.46%","volumn":"1.15\u4e07","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.86","rise":"1.67%","volumn":"1.85\u4e07","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.84","rise":"1.26%","volumn":"1.50\u4e07","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.84","rise":"1.26%","volumn":"9787.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.86","rise":"1.67%","volumn":"1.03\u4e07","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.83","rise":"1.05%","volumn":"1.14\u4e07","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.84","rise":"1.26%","volumn":"9445.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.85","rise":"1.46%","volumn":"9399.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.85","rise":"1.46%","volumn":"8475.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.85","rise":"1.46%","volumn":"8659.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.85","rise":"1.46%","volumn":"1.13\u4e07","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.86","rise":"1.67%","volumn":"2.13\u4e07","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.86","rise":"1.67%","volumn":"1.39\u4e07","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.86","rise":"1.67%","volumn":"4.14\u4e07","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.86","rise":"1.67%","volumn":"2.05\u4e07","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.87","rise":"1.88%","volumn":"4.18\u4e07","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"7.48\u4e07","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.84","rise":"1.26%","volumn":"3.19\u4e07","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"0.84%","volumn":"2.09\u4e07","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"0.84%","volumn":"1.61\u4e07","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.80","rise":"0.42%","volumn":"6.00\u4e07","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.81","rise":"0.63%","volumn":"3.09\u4e07","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"1.98\u4e07","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"1.62\u4e07","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.84","rise":"1.26%","volumn":"1.32\u4e07","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"1.34\u4e07","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"0.84%","volumn":"7748.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.85","rise":"1.46%","volumn":"9044.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.85","rise":"1.46%","volumn":"1.89\u4e07","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.85","rise":"1.46%","volumn":"1.13\u4e07","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.87","rise":"1.88%","volumn":"1.15\u4e07","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.87","rise":"1.88%","volumn":"2.22\u4e07","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.85","rise":"1.46%","volumn":"1.26\u4e07","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.86","rise":"1.67%","volumn":"1.13\u4e07","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.85","rise":"1.46%","volumn":"1.74\u4e07","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.85","rise":"1.46%","volumn":"9144.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.86","rise":"1.67%","volumn":"4718.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.86","rise":"1.67%","volumn":"4839.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.84","rise":"1.26%","volumn":"9139.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.84","rise":"1.26%","volumn":"1.40\u4e07","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"1.09\u4e07","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.81","rise":"0.63%","volumn":"2.49\u4e07","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.81","rise":"0.63%","volumn":"1.46\u4e07","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.80","rise":"0.42%","volumn":"1.31\u4e07","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.81","rise":"0.63%","volumn":"7099.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.81","rise":"0.63%","volumn":"8919.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"0.84%","volumn":"7823.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"0.84%","volumn":"5415.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"0.84%","volumn":"1.36\u4e07","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.80","rise":"0.42%","volumn":"1.91\u4e07","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.81","rise":"0.63%","volumn":"5614.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"0.84%","volumn":"8452.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.80","rise":"0.42%","volumn":"1.10\u4e07","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.79","rise":"0.21%","volumn":"3.84\u4e07","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.79","rise":"0.21%","volumn":"1.31\u4e07","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.81","rise":"0.63%","volumn":"1.32\u4e07","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.81","rise":"0.63%","volumn":"9213.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.80","rise":"0.42%","volumn":"4802.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"2.36\u4e07","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"1.37\u4e07","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"9385.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"1.48\u4e07","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.82","rise":"0.84%","volumn":"2.29\u4e07","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"1.05%","volumn":"2.54\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/27","2024\/04\/25"]},"cy":{"o":["5.64","5.37","5.11","4.84","4.57"]},"cyrate":{"o":["4.44%","-0.51%","-5.46%","-10.42%","-15.37%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"5.40","rise":"0","volumn":"186.42\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"5.58","rise":"3.33%","volumn":"192.51\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"5.51","rise":"2.04%","volumn":"128.53\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"5.64","rise":"4.44%","volumn":"148.33\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"5.46","rise":"1.11%","volumn":"127.25\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.28","rise":"-2.22%","volumn":"107.07\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.31","rise":"-1.67%","volumn":"103.28\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.44","rise":"0.74%","volumn":"117.12\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.14","rise":"-4.81%","volumn":"126.33\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.19","rise":"-3.89%","volumn":"96.70\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.08","rise":"-5.93%","volumn":"85.18\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.93","rise":"-8.70%","volumn":"127.88\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.57","rise":"-15.37%","volumn":"131.12\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.88","rise":"-9.63%","volumn":"122.71\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.80","rise":"-11.11%","volumn":"92.91\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-13.15%","volumn":"79.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.64","rise":"-14.07%","volumn":"58.44\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-12.78%","volumn":"72.53\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.87","rise":"-9.81%","volumn":"94.43\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"-10.56%","volumn":"80.03\u4e07","time":"04\/25"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/28","2024\/04\/25"]},"cy":{"o":["8.12","7.08","6.04","5.01","3.97"]},"cyrate":{"o":["31.82%","14.98%","-1.87%","-18.71%","-35.55%"]},"p":[{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"6.16","rise":"0","volumn":"546.65\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"7.19","rise":"16.72%","volumn":"897.94\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"6.80","rise":"10.39%","volumn":"608.02\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"7.04","rise":"14.29%","volumn":"616.48\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"6.44","rise":"4.55%","volumn":"550.73\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"6.12","rise":"-0.65%","volumn":"443.99\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"6.19","rise":"0.49%","volumn":"381.34\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"5.65","rise":"-8.28%","volumn":"378.10\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"5.47","rise":"-11.20%","volumn":"297.05\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"5.37","rise":"-12.82%","volumn":"266.41\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"5.68","rise":"-7.79%","volumn":"337.35\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"5.84","rise":"-5.19%","volumn":"359.52\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"5.64","rise":"-8.44%","volumn":"226.48\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"5.42","rise":"-12.01%","volumn":"205.83\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"-14.61%","volumn":"191.87\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"5.28","rise":"-14.29%","volumn":"198.10\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"5.09","rise":"-17.37%","volumn":"213.79\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"5.18","rise":"-15.91%","volumn":"151.58\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"5.49","rise":"-10.88%","volumn":"326.17\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"5.64","rise":"-8.44%","volumn":"305.10\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"5.65","rise":"-8.28%","volumn":"217.26\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"5.81","rise":"-5.68%","volumn":"279.75\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"5.80","rise":"-5.84%","volumn":"252.68\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"5.94","rise":"-3.57%","volumn":"206.71\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"5.67","rise":"-7.95%","volumn":"286.11\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"5.41","rise":"-12.18%","volumn":"299.88\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"5.27","rise":"-14.45%","volumn":"172.04\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"6.32","rise":"2.60%","volumn":"481.14\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"6.19","rise":"0.49%","volumn":"493.47\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"6.35","rise":"3.08%","volumn":"449.43\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"6.45","rise":"4.71%","volumn":"413.31\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"6.30","rise":"2.27%","volumn":"281.49\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"6.45","rise":"4.71%","volumn":"312.26\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"6.53","rise":"6.01%","volumn":"307.57\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"6.57","rise":"6.66%","volumn":"329.77\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"6.26","rise":"1.62%","volumn":"396.78\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"6.78","rise":"10.06%","volumn":"483.17\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"7.09","rise":"15.10%","volumn":"525.48\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"8.02","rise":"30.19%","volumn":"659.08\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"8.12","rise":"31.82%","volumn":"529.01\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"7.80","rise":"26.62%","volumn":"390.51\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"6.73","rise":"9.25%","volumn":"584.64\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"6.66","rise":"8.12%","volumn":"385.64\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"6.50","rise":"5.52%","volumn":"228.70\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"6.55","rise":"6.33%","volumn":"241.57\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"6.35","rise":"3.08%","volumn":"209.67\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"6.46","rise":"4.87%","volumn":"146.58\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"6.70","rise":"8.77%","volumn":"274.26\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"6.25","rise":"1.46%","volumn":"244.80\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"6.16","rise":"0.00%","volumn":"245.96\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"6.41","rise":"4.06%","volumn":"235.03\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"6.26","rise":"1.62%","volumn":"127.98\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"6.14","rise":"-0.32%","volumn":"118.42\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"6.21","rise":"0.81%","volumn":"115.08\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.89","rise":"-4.38%","volumn":"180.55\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.83","rise":"-5.36%","volumn":"139.00\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"5.74","rise":"-6.82%","volumn":"102.08\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"5.84","rise":"-5.19%","volumn":"135.68\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"5.52","rise":"-10.39%","volumn":"202.49\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"5.41","rise":"-12.18%","volumn":"117.87\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"5.38","rise":"-12.66%","volumn":"100.36\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"5.56","rise":"-9.74%","volumn":"173.16\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"5.57","rise":"-9.58%","volumn":"137.43\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"5.60","rise":"-9.09%","volumn":"101.41\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"5.53","rise":"-10.23%","volumn":"103.46\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"5.73","rise":"-6.98%","volumn":"182.88\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"5.77","rise":"-6.33%","volumn":"184.82\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"5.71","rise":"-7.31%","volumn":"95.05\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"5.60","rise":"-9.09%","volumn":"83.52\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"5.62","rise":"-8.77%","volumn":"67.42\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"5.56","rise":"-9.74%","volumn":"87.62\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"5.66","rise":"-8.12%","volumn":"110.04\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"5.46","rise":"-11.36%","volumn":"107.68\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"5.33","rise":"-13.47%","volumn":"89.62\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"5.40","rise":"-12.34%","volumn":"73.81\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"5.13","rise":"-16.72%","volumn":"109.83\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"5.12","rise":"-16.88%","volumn":"71.04\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"5.24","rise":"-14.94%","volumn":"81.40\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"5.12","rise":"-16.88%","volumn":"68.16\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"5.20","rise":"-15.58%","volumn":"96.56\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"4.96","rise":"-19.48%","volumn":"109.01\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"4.99","rise":"-18.99%","volumn":"111.79\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"5.23","rise":"-15.10%","volumn":"135.73\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"5.32","rise":"-13.64%","volumn":"130.49\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"5.45","rise":"-11.53%","volumn":"192.16\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"5.26","rise":"-14.61%","volumn":"115.58\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"5.33","rise":"-13.47%","volumn":"72.46\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"5.34","rise":"-13.31%","volumn":"121.53\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"5.18","rise":"-15.91%","volumn":"110.80\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"5.15","rise":"-16.40%","volumn":"132.93\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"4.99","rise":"-18.99%","volumn":"107.64\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"5.08","rise":"-17.53%","volumn":"97.54\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"4.99","rise":"-18.99%","volumn":"70.35\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"4.87","rise":"-20.94%","volumn":"93.05\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"4.81","rise":"-21.92%","volumn":"55.89\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"4.76","rise":"-22.73%","volumn":"56.01\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"4.73","rise":"-23.21%","volumn":"53.18\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"4.64","rise":"-24.68%","volumn":"51.49\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.64","rise":"-24.68%","volumn":"53.74\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.60","rise":"-25.32%","volumn":"43.03\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.79","rise":"-22.24%","volumn":"117.71\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.70","rise":"-23.70%","volumn":"75.76\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.75","rise":"-22.89%","volumn":"84.56\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.75","rise":"-22.89%","volumn":"61.88\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.81","rise":"-21.92%","volumn":"58.79\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.74","rise":"-23.05%","volumn":"46.93\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.72","rise":"-23.38%","volumn":"48.56\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.77","rise":"-22.56%","volumn":"77.77\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.71","rise":"-23.54%","volumn":"58.60\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.62","rise":"-25.00%","volumn":"56.43\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.63","rise":"-24.84%","volumn":"78.49\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.60","rise":"-25.32%","volumn":"46.31\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.52","rise":"-26.62%","volumn":"58.18\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"4.50","rise":"-26.95%","volumn":"55.68\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"4.39","rise":"-28.73%","volumn":"52.78\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"4.23","rise":"-31.33%","volumn":"61.37\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"4.34","rise":"-29.55%","volumn":"59.70\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"4.35","rise":"-29.38%","volumn":"58.95\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.36","rise":"-29.22%","volumn":"44.86\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.38","rise":"-28.90%","volumn":"55.35\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.44","rise":"-27.92%","volumn":"61.78\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.42","rise":"-28.25%","volumn":"78.59\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.46","rise":"-27.60%","volumn":"112.07\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.62","rise":"-25.00%","volumn":"206.90\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.56","rise":"-25.97%","volumn":"116.93\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.77","rise":"-22.56%","volumn":"155.25\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.80","rise":"-22.08%","volumn":"128.85\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"5.49","rise":"-10.88%","volumn":"479.83\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"5.58","rise":"-9.42%","volumn":"419.96\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"5.25","rise":"-14.77%","volumn":"266.47\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"5.32","rise":"-13.64%","volumn":"275.14\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"5.28","rise":"-14.29%","volumn":"172.13\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"5.19","rise":"-15.75%","volumn":"144.72\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"5.24","rise":"-14.94%","volumn":"184.59\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"5.21","rise":"-15.42%","volumn":"118.60\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"5.27","rise":"-14.45%","volumn":"119.75\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"5.19","rise":"-15.75%","volumn":"151.16\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"5.14","rise":"-16.56%","volumn":"104.66\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"5.10","rise":"-17.21%","volumn":"92.34\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"4.95","rise":"-19.64%","volumn":"99.51\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"4.88","rise":"-20.78%","volumn":"67.61\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"4.92","rise":"-20.13%","volumn":"69.55\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"4.84","rise":"-21.43%","volumn":"53.19\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"4.77","rise":"-22.56%","volumn":"52.82\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"5.23","rise":"-15.10%","volumn":"226.78\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"5.58","rise":"-9.42%","volumn":"452.63\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"5.70","rise":"-7.47%","volumn":"412.44\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"6.58","rise":"6.82%","volumn":"725.51\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"6.31","rise":"2.44%","volumn":"592.41\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"6.43","rise":"4.38%","volumn":"570.22\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"6.59","rise":"6.98%","volumn":"415.50\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"6.35","rise":"3.08%","volumn":"385.73\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"6.44","rise":"4.55%","volumn":"435.22\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"6.57","rise":"6.66%","volumn":"443.42\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"6.64","rise":"7.79%","volumn":"455.63\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"6.20","rise":"0.65%","volumn":"352.08\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"6.23","rise":"1.14%","volumn":"242.84\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"5.95","rise":"-3.41%","volumn":"232.70\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"6.03","rise":"-2.11%","volumn":"192.26\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"5.06","rise":"-17.86%","volumn":"488.82\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"5.11","rise":"-17.05%","volumn":"237.04\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"4.94","rise":"-19.81%","volumn":"146.22\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"4.86","rise":"-21.10%","volumn":"162.53\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"4.87","rise":"-20.94%","volumn":"165.45\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"5.15","rise":"-16.40%","volumn":"291.17\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"5.19","rise":"-15.75%","volumn":"293.14\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"5.17","rise":"-16.07%","volumn":"203.66\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"5.13","rise":"-16.72%","volumn":"149.40\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"5.02","rise":"-18.51%","volumn":"184.95\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"5.04","rise":"-18.18%","volumn":"171.64\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"5.23","rise":"-15.10%","volumn":"367.31\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.87","rise":"-20.94%","volumn":"278.07\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"5.06","rise":"-17.86%","volumn":"204.23\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"4.85","rise":"-21.27%","volumn":"157.03\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"4.80","rise":"-22.08%","volumn":"85.30\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"4.69","rise":"-23.86%","volumn":"114.83\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.54","rise":"-26.30%","volumn":"80.04\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.64","rise":"-24.68%","volumn":"126.00\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.78","rise":"-22.40%","volumn":"214.70\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.45","rise":"-27.76%","volumn":"146.19\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.64","rise":"-24.68%","volumn":"171.67\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"4.60","rise":"-25.32%","volumn":"144.01\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"4.73","rise":"-23.21%","volumn":"167.09\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"4.87","rise":"-20.94%","volumn":"272.70\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"4.64","rise":"-24.68%","volumn":"148.35\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"4.46","rise":"-27.60%","volumn":"98.51\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"4.41","rise":"-28.41%","volumn":"128.92\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"4.31","rise":"-30.03%","volumn":"122.16\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"4.38","rise":"-28.90%","volumn":"141.51\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"3.97","rise":"-35.55%","volumn":"153.10\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"4.32","rise":"-29.87%","volumn":"166.53\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"4.35","rise":"-29.38%","volumn":"148.99\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"4.55","rise":"-26.14%","volumn":"144.68\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"4.87","rise":"-20.94%","volumn":"223.84\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"4.80","rise":"-22.08%","volumn":"200.58\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"5.15","rise":"-16.40%","volumn":"375.77\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"5.22","rise":"-15.26%","volumn":"262.13\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"5.31","rise":"-13.80%","volumn":"282.57\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"5.28","rise":"-14.29%","volumn":"250.04\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"5.65","rise":"-8.28%","volumn":"386.99\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"5.12","rise":"-16.88%","volumn":"404.12\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"5.40","rise":"-12.34%","volumn":"244.37\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"5.46","rise":"-11.36%","volumn":"230.82\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"5.79","rise":"-6.01%","volumn":"363.43\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"5.60","rise":"-9.09%","volumn":"309.16\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"5.65","rise":"-8.28%","volumn":"297.07\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"5.35","rise":"-13.15%","volumn":"260.53\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"5.40","rise":"-12.34%","volumn":"142.61\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"5.64","rise":"-8.44%","volumn":"265.77\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"5.86","rise":"-4.87%","volumn":"420.72\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"6.48","rise":"5.19%","volumn":"669.05\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"6.12","rise":"-0.65%","volumn":"459.00\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"6.26","rise":"1.62%","volumn":"313.58\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"6.34","rise":"2.92%","volumn":"344.94\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"6.08","rise":"-1.30%","volumn":"332.72\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"6.21","rise":"0.81%","volumn":"302.90\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"6.17","rise":"0.16%","volumn":"326.94\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"6.07","rise":"-1.46%","volumn":"326.47\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.72","rise":"-7.14%","volumn":"233.04\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.53","rise":"-10.23%","volumn":"184.13\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"5.40","rise":"-12.34%","volumn":"186.42\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"5.58","rise":"-9.42%","volumn":"192.51\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"5.51","rise":"-10.55%","volumn":"128.53\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"5.64","rise":"-8.44%","volumn":"148.33\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"5.46","rise":"-11.36%","volumn":"127.25\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.28","rise":"-14.29%","volumn":"107.07\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.31","rise":"-13.80%","volumn":"103.28\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.44","rise":"-11.69%","volumn":"117.12\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.14","rise":"-16.56%","volumn":"126.33\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.19","rise":"-15.75%","volumn":"96.70\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.08","rise":"-17.53%","volumn":"85.18\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.93","rise":"-19.97%","volumn":"127.88\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.57","rise":"-25.81%","volumn":"131.12\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.88","rise":"-20.78%","volumn":"122.71\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"4.80","rise":"-22.08%","volumn":"92.91\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"4.69","rise":"-23.86%","volumn":"79.97\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.64","rise":"-24.68%","volumn":"58.44\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.71","rise":"-23.54%","volumn":"72.53\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.87","rise":"-20.94%","volumn":"94.43\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.83","rise":"-21.59%","volumn":"80.03\u4e07","time":"04\/25"}]}}}

4.99
3.31%
4.96
2.59%
4.92
1.86%
4.88
1.14%
4.85
0.41%

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

4.87
1.88%
4.79
0.26%
4.71
-1.36%
4.64
-2.98%
4.56
-4.60%

04/19
04/22
04/23
04/24
04/25

5.64
4.44%
5.37
-0.51%
5.11
-5.46%
4.84
-10.42%
4.57
-15.37%

2024/03/27
2024/04/25

8.12
31.82%
7.08
14.98%
6.04
-1.87%
5.01
-18.71%
3.97
-35.55%

2023/04/28
2024/04/25

资讯
公告
股圈
研报

- 掌趣科技:2023年归母净利润1.87亿元同比增长94.37%
  1小时前
- 首次！外资巨头突然转向唱多中国房地产市场
  2小时前
查看更多资讯

查看掌趣科技更多内容

数据由九方智投提供

掌趣科技-为你带来成就感与快乐Creating Joy for All

北京掌趣科技股份有限公司于2004年成立。2012年在深交所创业板上市(股票代码300315),是国内A股第一家上市移动游戏公司。公司位于北京,在中国香港、日本、韩国、...

ourpalm.com

掌趣科技

简介：北京掌趣科技股份有限公司成立于2004年8月，注册于中关村科技园，是国家高新技术企业、双软认证企业、国家...

成立时间：2004年8月

总部地点：北京市

经营范围：游戏开发运营、代理发行、投资并购

360百科

掌趣科技_最新资讯

资讯聚合

掌趣科技

为你推荐

掌趣科技(300315) 股票行情证券之星

证券之星提供掌趣科技(300315)股票行情,实时分析,掌趣科技(300315)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,掌趣科技(300315)个股资料全面解读尽在证...

股票行情

(300315)股吧掌趣科技怎么样分析讨论社区东方财富网

掌趣科技(300315)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。 掌趣科技吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 4月21日

掌趣科技发布2023年报及2024一季报:布局小游戏、SLG赛道,探索AI...

2023年,掌趣科技持续推进研运一体、聚焦精品的可持续发展路线,努力实现境内、境外业务并进发展。在境内市场,公司积极布局小游戏赛道,2023年第三季度新上线的小游戏产...

emcreative.eastmoney.com 55分钟前

掌趣科技(300315.SZ)发布一季度业绩,净利润5576.97万元,下降...

智通财经APP讯,掌趣科技(300315.SZ)发布2024年第一季度报告,该公司营业收入为2.56亿元,同比增长4.0._新浪网

k.sina.cn 2小时前

没有更多结果了~

意见反馈
页面反馈