第一创业_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐第一创业证券官方网站国盛金控股票中证1000指数第一创业一创智富通第一创业证券第一证券第一创业股吧第一证券官网第一创业官网第一创业证券官网

第一创业5.46 0.02(-0.36%)股票价格行情走势图东方财富网

提供第一创业(002797)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及第一创业(002797)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

第一创业[002797]

0.35（6.65%）

2024-04-26 15:00:00已收盘（北京时间）

今开
5.44
最高
5.64
市盈率

昨收
5.26
最低
5.34
总市值
235.75亿

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":["5.64","5.57","5.49","5.42","5.35"]},"cyrate":{"o":["7.22%","5.85%","4.47%","3.09%","1.71%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.44","rise":"3.42%","volumn":"1.06\u4e07","time":"09:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"7.27\u4e07","time":"09:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"8.87\u4e07","time":"09:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"10.42\u4e07","time":"09:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.35","rise":"1.71%","volumn":"11.99\u4e07","time":"09:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"12.73\u4e07","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"13.44\u4e07","time":"09:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"14.31\u4e07","time":"09:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"15.00\u4e07","time":"09:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"15.55\u4e07","time":"09:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"16.36\u4e07","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.35","rise":"1.71%","volumn":"17.19\u4e07","time":"09:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"17.98\u4e07","time":"09:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"18.33\u4e07","time":"09:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"19.19\u4e07","time":"09:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"19.57\u4e07","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"20.17\u4e07","time":"09:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"20.41\u4e07","time":"09:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"20.69\u4e07","time":"09:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"20.86\u4e07","time":"09:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"21.19\u4e07","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"21.33\u4e07","time":"09:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"21.56\u4e07","time":"09:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"21.90\u4e07","time":"09:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"22.04\u4e07","time":"09:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"22.24\u4e07","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"22.33\u4e07","time":"09:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"22.42\u4e07","time":"09:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"22.66\u4e07","time":"09:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"22.92\u4e07","time":"09:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"23.10\u4e07","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"23.19\u4e07","time":"10:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"23.51\u4e07","time":"10:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"23.75\u4e07","time":"10:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"24.05\u4e07","time":"10:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"24.30\u4e07","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"24.67\u4e07","time":"10:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"24.81\u4e07","time":"10:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"24.83\u4e07","time":"10:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"24.99\u4e07","time":"10:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"25.01\u4e07","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"25.18\u4e07","time":"10:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"25.26\u4e07","time":"10:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"25.70\u4e07","time":"10:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"25.78\u4e07","time":"10:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"25.95\u4e07","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"26.23\u4e07","time":"10:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"26.37\u4e07","time":"10:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"26.42\u4e07","time":"10:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"26.61\u4e07","time":"10:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"26.74\u4e07","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"26.81\u4e07","time":"10:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"26.88\u4e07","time":"10:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"26.92\u4e07","time":"10:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"26.97\u4e07","time":"10:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"27.00\u4e07","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.35","rise":"1.71%","volumn":"27.41\u4e07","time":"10:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"27.48\u4e07","time":"10:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"27.56\u4e07","time":"10:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"27.69\u4e07","time":"10:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"27.71\u4e07","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"28.31\u4e07","time":"10:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"28.37\u4e07","time":"10:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.36","rise":"1.90%","volumn":"28.53\u4e07","time":"10:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"28.65\u4e07","time":"10:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"28.67\u4e07","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"28.78\u4e07","time":"10:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"28.81\u4e07","time":"10:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"28.90\u4e07","time":"10:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.37","rise":"2.09%","volumn":"28.99\u4e07","time":"10:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"29.06\u4e07","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"29.47\u4e07","time":"10:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"29.55\u4e07","time":"10:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"30.11\u4e07","time":"10:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"30.41\u4e07","time":"10:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"30.52\u4e07","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"30.87\u4e07","time":"10:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"30.90\u4e07","time":"10:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"30.94\u4e07","time":"10:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"31.15\u4e07","time":"10:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"31.22\u4e07","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"31.26\u4e07","time":"10:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"31.26\u4e07","time":"10:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"31.28\u4e07","time":"10:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"31.43\u4e07","time":"10:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"31.51\u4e07","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"31.59\u4e07","time":"10:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"31.73\u4e07","time":"10:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"31.90\u4e07","time":"10:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"31.96\u4e07","time":"10:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"32.44\u4e07","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"32.56\u4e07","time":"11:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"32.65\u4e07","time":"11:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"32.70\u4e07","time":"11:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"32.74\u4e07","time":"11:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"32.90\u4e07","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"32.92\u4e07","time":"11:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"32.95\u4e07","time":"11:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"32.99\u4e07","time":"11:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"33.04\u4e07","time":"11:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"33.09\u4e07","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"33.11\u4e07","time":"11:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"33.14\u4e07","time":"11:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.38","rise":"2.28%","volumn":"33.28\u4e07","time":"11:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"33.38\u4e07","time":"11:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"33.52\u4e07","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"33.61\u4e07","time":"11:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"33.65\u4e07","time":"11:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"33.73\u4e07","time":"11:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"33.92\u4e07","time":"11:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"33.99\u4e07","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"34.05\u4e07","time":"11:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"34.13\u4e07","time":"11:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"34.57\u4e07","time":"11:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"34.66\u4e07","time":"11:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"35.44\u4e07","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.43","rise":"3.23%","volumn":"35.71\u4e07","time":"11:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.42","rise":"3.04%","volumn":"36.13\u4e07","time":"11:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"36.29\u4e07","time":"11:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"36.43\u4e07","time":"11:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"36.70\u4e07","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"37.17\u4e07","time":"13:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"37.30\u4e07","time":"13:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"37.38\u4e07","time":"13:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"37.41\u4e07","time":"13:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"37.43\u4e07","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.39","rise":"2.47%","volumn":"37.56\u4e07","time":"13:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.40","rise":"2.66%","volumn":"37.63\u4e07","time":"13:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"37.68\u4e07","time":"13:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"37.86\u4e07","time":"13:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.42","rise":"3.04%","volumn":"37.93\u4e07","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"38.06\u4e07","time":"13:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.42","rise":"3.04%","volumn":"38.21\u4e07","time":"13:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.41","rise":"2.85%","volumn":"38.41\u4e07","time":"13:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.43","rise":"3.23%","volumn":"39.12\u4e07","time":"13:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.44","rise":"3.42%","volumn":"39.79\u4e07","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.45","rise":"3.61%","volumn":"40.30\u4e07","time":"13:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.44","rise":"3.42%","volumn":"40.67\u4e07","time":"13:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.45","rise":"3.61%","volumn":"41.13\u4e07","time":"13:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.45","rise":"3.61%","volumn":"41.99\u4e07","time":"13:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.44","rise":"3.42%","volumn":"42.25\u4e07","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.48","rise":"4.18%","volumn":"43.63\u4e07","time":"13:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.49","rise":"4.37%","volumn":"45.86\u4e07","time":"13:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.48","rise":"4.18%","volumn":"46.85\u4e07","time":"13:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.47","rise":"3.99%","volumn":"47.22\u4e07","time":"13:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.47","rise":"3.99%","volumn":"47.41\u4e07","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.47","rise":"3.99%","volumn":"47.66\u4e07","time":"13:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.49","rise":"4.37%","volumn":"48.43\u4e07","time":"13:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"49.88\u4e07","time":"13:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.52","rise":"4.94%","volumn":"51.30\u4e07","time":"13:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.53","rise":"5.13%","volumn":"52.09\u4e07","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.54","rise":"5.32%","volumn":"53.04\u4e07","time":"13:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.53","rise":"5.13%","volumn":"54.14\u4e07","time":"13:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"54.56\u4e07","time":"13:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"55.03\u4e07","time":"13:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.53","rise":"5.13%","volumn":"55.57\u4e07","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.53","rise":"5.13%","volumn":"56.14\u4e07","time":"13:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.53","rise":"5.13%","volumn":"56.40\u4e07","time":"13:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.54","rise":"5.32%","volumn":"56.99\u4e07","time":"13:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.53","rise":"5.13%","volumn":"57.64\u4e07","time":"13:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.52","rise":"4.94%","volumn":"58.16\u4e07","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"58.52\u4e07","time":"13:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"59.02\u4e07","time":"13:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"59.34\u4e07","time":"13:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.49","rise":"4.37%","volumn":"59.50\u4e07","time":"13:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"59.71\u4e07","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"60.39\u4e07","time":"13:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"60.68\u4e07","time":"13:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"62.05\u4e07","time":"13:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"62.29\u4e07","time":"13:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"62.77\u4e07","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"63.25\u4e07","time":"13:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"63.56\u4e07","time":"13:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.49","rise":"4.37%","volumn":"63.74\u4e07","time":"13:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"64.16\u4e07","time":"13:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"64.46\u4e07","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"64.69\u4e07","time":"13:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"64.86\u4e07","time":"13:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"64.90\u4e07","time":"13:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"65.05\u4e07","time":"13:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"65.33\u4e07","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"65.56\u4e07","time":"14:01"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"65.91\u4e07","time":"14:02"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"65.94\u4e07","time":"14:03"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"66.35\u4e07","time":"14:04"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.49","rise":"4.37%","volumn":"66.40\u4e07","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.49","rise":"4.37%","volumn":"66.71\u4e07","time":"14:06"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.49","rise":"4.37%","volumn":"66.99\u4e07","time":"14:07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.49","rise":"4.37%","volumn":"67.20\u4e07","time":"14:08"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.50","rise":"4.56%","volumn":"67.48\u4e07","time":"14:09"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"68.13\u4e07","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"68.53\u4e07","time":"14:11"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"68.77\u4e07","time":"14:12"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.51","rise":"4.75%","volumn":"68.91\u4e07","time":"14:13"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.53","rise":"5.13%","volumn":"69.61\u4e07","time":"14:14"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.54","rise":"5.32%","volumn":"70.39\u4e07","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.54","rise":"5.32%","volumn":"70.76\u4e07","time":"14:16"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.55","rise":"5.51%","volumn":"71.95\u4e07","time":"14:17"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.57","rise":"5.89%","volumn":"72.65\u4e07","time":"14:18"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.58","rise":"6.08%","volumn":"74.06\u4e07","time":"14:19"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.55","rise":"5.51%","volumn":"74.91\u4e07","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.56","rise":"5.70%","volumn":"75.19\u4e07","time":"14:21"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.56","rise":"5.70%","volumn":"75.47\u4e07","time":"14:22"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.57","rise":"5.89%","volumn":"75.88\u4e07","time":"14:23"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.58","rise":"6.08%","volumn":"76.59\u4e07","time":"14:24"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.58","rise":"6.08%","volumn":"77.15\u4e07","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"77.64\u4e07","time":"14:26"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"77.99\u4e07","time":"14:27"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.58","rise":"6.08%","volumn":"78.85\u4e07","time":"14:28"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"79.12\u4e07","time":"14:29"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"79.47\u4e07","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.58","rise":"6.08%","volumn":"79.99\u4e07","time":"14:31"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"80.91\u4e07","time":"14:32"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.64","rise":"7.22%","volumn":"83.01\u4e07","time":"14:33"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"84.54\u4e07","time":"14:34"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"85.12\u4e07","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"85.67\u4e07","time":"14:36"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"85.91\u4e07","time":"14:37"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"86.79\u4e07","time":"14:38"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"87.43\u4e07","time":"14:39"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"87.79\u4e07","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"88.31\u4e07","time":"14:41"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"88.73\u4e07","time":"14:42"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"89.27\u4e07","time":"14:43"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"89.67\u4e07","time":"14:44"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.59","rise":"6.27%","volumn":"89.92\u4e07","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"90.19\u4e07","time":"14:46"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"90.39\u4e07","time":"14:47"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"90.65\u4e07","time":"14:48"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"91.25\u4e07","time":"14:49"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"91.51\u4e07","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.60","rise":"6.46%","volumn":"91.81\u4e07","time":"14:51"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"92.64\u4e07","time":"14:52"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"93.07\u4e07","time":"14:53"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"93.47\u4e07","time":"14:54"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"94.25\u4e07","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.62","rise":"6.84%","volumn":"94.88\u4e07","time":"14:56"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.62","rise":"6.84%","volumn":"95.66\u4e07","time":"14:57"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"95.66\u4e07","time":"14:58"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"95.66\u4e07","time":"14:59"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.61","rise":"6.65%","volumn":"96.68\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/19","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["5.32","5.29","5.27","5.25","5.22"]},"cyrate":{"o":["1.14%","0.67%","0.19%","-0.29%","-0.76%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"0","volumn":"1.49\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"8447.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"8522.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"9068.00","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"0.95%","volumn":"8449.00","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"0.76%","volumn":"5251.00","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"6763.00","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"5203.00","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"8973.00","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"0.76%","volumn":"6521.00","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"3335.00","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"4638.00","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"1661.00","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"8345.00","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"0.76%","volumn":"6287.00","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"2865.00","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"0.57%","volumn":"3586.00","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"0.19%","volumn":"8597.00","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"0.00%","volumn":"4000.00","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"2664.00","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"1416.00","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"0.19%","volumn":"1861.00","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"0.19%","volumn":"2910.00","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"3717.00","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"5117.00","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"4216.00","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"0.38%","volumn":"1559.00","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"0.19%","volumn":"2416.00","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"0.00%","volumn":"1486.00","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"0.00%","volumn":"2131.00","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"0.00%","volumn":"8958.00","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-0.19%","volumn":"2498.00","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-0.38%","volumn":"4953.00","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-0.38%","volumn":"1417.00","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"0.00%","volumn":"3801.00","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-0.38%","volumn":"4007.00","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"0.00%","volumn":"1885.00","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-0.19%","volumn":"937.00","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-0.19%","volumn":"2652.00","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-0.19%","volumn":"4350.00","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-0.19%","volumn":"1193.00","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-0.38%","volumn":"3379.00","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-0.38%","volumn":"6683.00","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-0.19%","volumn":"4022.00","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-0.38%","volumn":"2749.00","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-0.19%","volumn":"2415.00","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-0.19%","volumn":"5144.00","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-0.38%","volumn":"4401.00","time":"15:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.23","rise":"-0.57%","volumn":"1.27\u4e07","time":"09:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.22","rise":"-0.76%","volumn":"8193.00","time":"09:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.24","rise":"-0.38%","volumn":"6725.00","time":"09:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.24","rise":"-0.38%","volumn":"3831.00","time":"09:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.25","rise":"-0.19%","volumn":"6537.00","time":"09:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.30","rise":"0.76%","volumn":"1.92\u4e07","time":"10:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.29","rise":"0.57%","volumn":"1.02\u4e07","time":"10:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.29","rise":"0.57%","volumn":"6078.00","time":"10:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.28","rise":"0.38%","volumn":"6770.00","time":"10:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.29","rise":"0.57%","volumn":"2497.00","time":"10:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.29","rise":"0.57%","volumn":"2292.00","time":"10:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.29","rise":"0.57%","volumn":"1006.00","time":"10:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"2667.00","time":"10:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.28","rise":"0.38%","volumn":"3010.00","time":"10:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"5634.00","time":"10:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"7372.00","time":"10:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"1056.00","time":"10:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"2352.00","time":"11:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"781.00","time":"11:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"1879.00","time":"11:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"3865.00","time":"11:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"1483.00","time":"11:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"5721.00","time":"11:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"1162.00","time":"11:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.25","rise":"-0.19%","volumn":"5121.00","time":"13:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.25","rise":"-0.19%","volumn":"758.00","time":"13:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.25","rise":"-0.19%","volumn":"2514.00","time":"13:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.24","rise":"-0.38%","volumn":"2797.00","time":"13:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"1792.00","time":"13:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.25","rise":"-0.19%","volumn":"1428.00","time":"13:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"6140.00","time":"13:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"1479.00","time":"13:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"1860.00","time":"13:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"1744.00","time":"13:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"4163.00","time":"13:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"1588.00","time":"14:00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.28","rise":"0.38%","volumn":"2234.00","time":"14:05"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"2832.00","time":"14:10"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"822.00","time":"14:15"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.28","rise":"0.38%","volumn":"2747.00","time":"14:20"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"2516.00","time":"14:25"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"5076.00","time":"14:30"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"5319.00","time":"14:35"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.26","rise":"0.00%","volumn":"4156.00","time":"14:40"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.28","rise":"0.38%","volumn":"6306.00","time":"14:45"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"3113.00","time":"14:50"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.28","rise":"0.38%","volumn":"5946.00","time":"14:55"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"0.19%","volumn":"6773.00","time":"15:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"1.08\u4e07","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"8906.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.29","rise":"0.57%","volumn":"6748.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.30","rise":"0.76%","volumn":"5374.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.29","rise":"0.57%","volumn":"8230.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"1994.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"7097.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"5036.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"916.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"2006.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.29","rise":"0.57%","volumn":"5340.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"2785.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"2588.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"3246.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"792.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"1463.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"8646.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"2030.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"2435.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"671.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"1538.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"1056.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"540.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"1934.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"1395.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"803.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"4431.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.25","rise":"-0.19%","volumn":"5941.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"1513.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"1815.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"3602.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"1072.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.28","rise":"0.38%","volumn":"1377.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.27","rise":"0.19%","volumn":"2896.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"4980.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.25","rise":"-0.19%","volumn":"1994.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"3187.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.25","rise":"-0.19%","volumn":"1540.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.25","rise":"-0.19%","volumn":"8083.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"1088.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.24","rise":"-0.38%","volumn":"2515.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.24","rise":"-0.38%","volumn":"5124.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"6759.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.26","rise":"0.00%","volumn":"1291.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.25","rise":"-0.19%","volumn":"2904.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.24","rise":"-0.38%","volumn":"4785.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.25","rise":"-0.19%","volumn":"4911.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.24","rise":"-0.38%","volumn":"5422.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.24","rise":"-0.38%","volumn":"8190.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.24","rise":"-0.38%","volumn":"9669.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.24","rise":"-0.38%","volumn":"6113.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.25","rise":"-0.19%","volumn":"4523.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.23","rise":"-0.57%","volumn":"4576.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.24","rise":"-0.38%","volumn":"2793.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.24","rise":"-0.38%","volumn":"3209.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"5998.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"4568.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"9963.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"1791.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"755.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.28","rise":"0.38%","volumn":"4650.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"6035.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"4553.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"2311.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"2276.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"2678.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"334.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"1943.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"314.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"297.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"338.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"3723.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"2147.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"2041.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"648.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"1829.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"6472.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"2319.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"7301.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"1313.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"3097.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.28","rise":"0.38%","volumn":"9782.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"2297.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"1072.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"2490.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.25","rise":"-0.19%","volumn":"1.52\u4e07","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"6375.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"2599.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"2084.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"2754.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"2493.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.28","rise":"0.38%","volumn":"8154.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.28","rise":"0.38%","volumn":"2546.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.27","rise":"0.19%","volumn":"2957.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.29","rise":"0.57%","volumn":"1.15\u4e07","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.29","rise":"0.57%","volumn":"5587.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"1.10\u4e07","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"6834.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"6549.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.25","rise":"-0.19%","volumn":"6032.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"4983.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"2641.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"2181.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"6426.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"3034.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"3514.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"5795.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"2369.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"1.01\u4e07","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.30","rise":"0.76%","volumn":"2049.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.30","rise":"0.76%","volumn":"1917.00","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.31","rise":"0.95%","volumn":"1.23\u4e07","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.30","rise":"0.76%","volumn":"6555.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.31","rise":"0.95%","volumn":"4154.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.32","rise":"1.14%","volumn":"7305.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"4505.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"5455.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.30","rise":"0.76%","volumn":"2511.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"2551.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"969.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"930.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"846.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"3800.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"6274.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"2338.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"1076.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"1816.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"3652.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.29","rise":"0.57%","volumn":"1283.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"1811.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"898.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.28","rise":"0.38%","volumn":"1174.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"5065.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"1334.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"913.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"3766.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"2496.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"1203.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"4262.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"6600.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"3392.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"2325.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.27","rise":"0.19%","volumn":"5388.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"0.00%","volumn":"4615.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/27","2024\/04\/25"]},"cy":{"o":["5.50","5.39","5.29","5.18","5.07"]},"cyrate":{"o":["3.19%","1.17%","-0.84%","-2.86%","-4.88%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"5.33","rise":"0","volumn":"27.32\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"5.35","rise":"0.38%","volumn":"28.40\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"5.39","rise":"1.13%","volumn":"24.54\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"5.50","rise":"3.19%","volumn":"30.53\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"5.48","rise":"2.81%","volumn":"25.09\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.45","rise":"2.25%","volumn":"20.18\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.36","rise":"0.56%","volumn":"26.10\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.38","rise":"0.94%","volumn":"20.39\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.24","rise":"-1.69%","volumn":"26.95\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.25","rise":"-1.50%","volumn":"22.25\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.17","rise":"-3.00%","volumn":"25.49\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.27","rise":"-1.13%","volumn":"43.91\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.07","rise":"-4.88%","volumn":"39.56\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.26","rise":"-1.31%","volumn":"33.92\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.29","rise":"-0.75%","volumn":"35.72\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-1.69%","volumn":"22.04\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"-1.13%","volumn":"20.22\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.24","rise":"-1.69%","volumn":"17.16\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.29","rise":"-0.75%","volumn":"19.66\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"-1.31%","volumn":"18.90\u4e07","time":"04\/25"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/28","2024\/04\/25"]},"cy":{"o":["6.85","6.38","5.92","5.46","4.99"]},"cyrate":{"o":["16.50%","8.59%","0.68%","-7.23%","-15.14%"]},"p":[{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"5.88","rise":"0","volumn":"48.24\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"6.00","rise":"2.04%","volumn":"68.58\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"6.02","rise":"2.38%","volumn":"76.45\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"6.07","rise":"3.23%","volumn":"70.64\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"6.09","rise":"3.57%","volumn":"152.04\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"6.02","rise":"2.38%","volumn":"62.45\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"6.04","rise":"2.72%","volumn":"36.34\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"5.98","rise":"1.70%","volumn":"29.18\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"6.07","rise":"3.23%","volumn":"47.08\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"6.01","rise":"2.21%","volumn":"30.39\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"6.03","rise":"2.55%","volumn":"24.51\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"5.99","rise":"1.87%","volumn":"28.54\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"5.90","rise":"0.34%","volumn":"31.03\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"5.86","rise":"-0.34%","volumn":"28.55\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"5.78","rise":"-1.70%","volumn":"24.90\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"5.72","rise":"-2.72%","volumn":"29.74\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"5.76","rise":"-2.04%","volumn":"30.59\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"5.78","rise":"-1.70%","volumn":"18.47\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"5.76","rise":"-2.04%","volumn":"20.33\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"5.82","rise":"-1.02%","volumn":"20.36\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"5.83","rise":"-0.85%","volumn":"23.99\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"5.81","rise":"-1.19%","volumn":"23.61\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"5.83","rise":"-0.85%","volumn":"18.14\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"5.81","rise":"-1.19%","volumn":"16.58\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"5.72","rise":"-2.72%","volumn":"22.94\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"5.73","rise":"-2.55%","volumn":"16.62\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"5.77","rise":"-1.87%","volumn":"21.93\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"5.73","rise":"-2.55%","volumn":"18.29\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"5.73","rise":"-2.55%","volumn":"17.41\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"5.72","rise":"-2.72%","volumn":"19.20\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"5.69","rise":"-3.23%","volumn":"26.75\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"5.75","rise":"-2.21%","volumn":"30.50\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"5.77","rise":"-1.87%","volumn":"24.90\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"5.73","rise":"-2.55%","volumn":"18.29\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"5.70","rise":"-3.06%","volumn":"16.67\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"5.64","rise":"-4.08%","volumn":"24.38\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"5.56","rise":"-5.44%","volumn":"25.09\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"5.60","rise":"-4.76%","volumn":"13.85\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"5.64","rise":"-4.08%","volumn":"18.16\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"5.63","rise":"-4.25%","volumn":"13.86\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"5.68","rise":"-3.40%","volumn":"18.89\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"5.71","rise":"-2.89%","volumn":"22.23\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"5.70","rise":"-3.06%","volumn":"15.95\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"5.67","rise":"-3.57%","volumn":"11.86\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"5.65","rise":"-3.91%","volumn":"12.74\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"5.67","rise":"-3.57%","volumn":"16.62\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"5.68","rise":"-3.40%","volumn":"13.57\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"5.72","rise":"-2.72%","volumn":"15.23\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"5.66","rise":"-3.74%","volumn":"13.84\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"5.73","rise":"-2.55%","volumn":"23.64\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"5.72","rise":"-2.72%","volumn":"13.34\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"5.69","rise":"-3.23%","volumn":"12.49\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"5.69","rise":"-3.23%","volumn":"14.31\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"5.72","rise":"-2.72%","volumn":"17.06\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.69","rise":"-3.23%","volumn":"18.87\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.72","rise":"-2.72%","volumn":"16.07\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"5.71","rise":"-2.89%","volumn":"11.98\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"5.91","rise":"0.51%","volumn":"81.94\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"5.96","rise":"1.36%","volumn":"57.89\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"5.91","rise":"0.51%","volumn":"40.21\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"6.26","rise":"6.46%","volumn":"183.97\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"6.30","rise":"7.14%","volumn":"206.83\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"6.42","rise":"9.18%","volumn":"224.70\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"6.43","rise":"9.35%","volumn":"154.98\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"6.81","rise":"15.82%","volumn":"323.04\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"6.74","rise":"14.63%","volumn":"451.24\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"6.85","rise":"16.50%","volumn":"224.44\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"6.67","rise":"13.44%","volumn":"187.82\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"6.60","rise":"12.24%","volumn":"104.17\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"6.67","rise":"13.44%","volumn":"142.40\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"6.44","rise":"9.52%","volumn":"144.70\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"6.37","rise":"8.33%","volumn":"103.99\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"6.41","rise":"9.01%","volumn":"90.32\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"6.48","rise":"10.20%","volumn":"139.90\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"6.50","rise":"10.54%","volumn":"122.23\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"6.33","rise":"7.65%","volumn":"76.25\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"6.20","rise":"5.44%","volumn":"74.40\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"6.27","rise":"6.63%","volumn":"71.73\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"6.09","rise":"3.57%","volumn":"66.18\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"6.12","rise":"4.08%","volumn":"55.93\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"6.11","rise":"3.91%","volumn":"63.24\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"6.30","rise":"7.14%","volumn":"215.34\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"6.29","rise":"6.97%","volumn":"151.11\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"6.10","rise":"3.74%","volumn":"87.35\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"6.02","rise":"2.38%","volumn":"67.28\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"6.01","rise":"2.21%","volumn":"43.61\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"6.05","rise":"2.89%","volumn":"52.00\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"5.97","rise":"1.53%","volumn":"41.79\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"5.97","rise":"1.53%","volumn":"33.24\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"5.92","rise":"0.68%","volumn":"41.59\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"5.96","rise":"1.36%","volumn":"28.58\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"6.02","rise":"2.38%","volumn":"45.09\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"5.97","rise":"1.53%","volumn":"28.51\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"5.92","rise":"0.68%","volumn":"32.24\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"5.93","rise":"0.85%","volumn":"25.39\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"5.90","rise":"0.34%","volumn":"33.00\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"5.93","rise":"0.85%","volumn":"26.68\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"5.92","rise":"0.68%","volumn":"24.02\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"5.92","rise":"0.68%","volumn":"17.77\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"5.94","rise":"1.02%","volumn":"35.89\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"6.06","rise":"3.06%","volumn":"59.38\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"5.91","rise":"0.51%","volumn":"45.89\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"5.90","rise":"0.34%","volumn":"19.98\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"5.88","rise":"0.00%","volumn":"28.41\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"5.89","rise":"0.17%","volumn":"21.97\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"5.81","rise":"-1.19%","volumn":"33.66\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"5.81","rise":"-1.19%","volumn":"22.48\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"5.78","rise":"-1.70%","volumn":"28.83\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"5.84","rise":"-0.68%","volumn":"24.22\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"5.79","rise":"-1.53%","volumn":"19.17\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"5.81","rise":"-1.19%","volumn":"26.30\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"5.87","rise":"-0.17%","volumn":"39.03\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"5.86","rise":"-0.34%","volumn":"34.89\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"5.82","rise":"-1.02%","volumn":"38.79\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"5.85","rise":"-0.51%","volumn":"30.25\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"5.64","rise":"-4.08%","volumn":"44.03\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"5.84","rise":"-0.68%","volumn":"61.85\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"5.85","rise":"-0.51%","volumn":"44.26\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"5.84","rise":"-0.68%","volumn":"30.26\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"5.86","rise":"-0.34%","volumn":"34.64\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"5.85","rise":"-0.51%","volumn":"39.28\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"5.85","rise":"-0.51%","volumn":"29.65\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"5.84","rise":"-0.68%","volumn":"25.90\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"5.79","rise":"-1.53%","volumn":"28.32\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"5.84","rise":"-0.68%","volumn":"26.67\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"6.19","rise":"5.27%","volumn":"162.01\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"6.33","rise":"7.65%","volumn":"156.74\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"6.40","rise":"8.84%","volumn":"168.46\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"6.30","rise":"7.14%","volumn":"93.76\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"6.31","rise":"7.31%","volumn":"94.05\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"6.22","rise":"5.78%","volumn":"75.97\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"6.31","rise":"7.31%","volumn":"98.45\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"6.28","rise":"6.80%","volumn":"79.23\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"6.27","rise":"6.63%","volumn":"51.50\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"6.28","rise":"6.80%","volumn":"49.04\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"6.24","rise":"6.12%","volumn":"39.89\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"6.31","rise":"7.31%","volumn":"76.18\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"6.21","rise":"5.61%","volumn":"48.24\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"6.24","rise":"6.12%","volumn":"42.91\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"6.18","rise":"5.10%","volumn":"32.72\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"6.15","rise":"4.59%","volumn":"33.35\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"6.15","rise":"4.59%","volumn":"30.61\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"6.10","rise":"3.74%","volumn":"32.37\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"6.11","rise":"3.91%","volumn":"33.58\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"6.13","rise":"4.25%","volumn":"27.69\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"6.12","rise":"4.08%","volumn":"30.53\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"6.05","rise":"2.89%","volumn":"35.55\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"6.04","rise":"2.72%","volumn":"25.21\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"6.08","rise":"3.40%","volumn":"26.11\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"5.99","rise":"1.87%","volumn":"32.99\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"6.17","rise":"4.93%","volumn":"59.82\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"6.15","rise":"4.59%","volumn":"33.20\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"6.09","rise":"3.57%","volumn":"25.19\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"6.05","rise":"2.89%","volumn":"21.35\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"6.05","rise":"2.89%","volumn":"26.14\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"6.01","rise":"2.21%","volumn":"28.32\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"5.97","rise":"1.53%","volumn":"31.95\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"5.83","rise":"-0.85%","volumn":"36.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"5.85","rise":"-0.51%","volumn":"29.49\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"5.80","rise":"-1.36%","volumn":"27.44\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"5.75","rise":"-2.21%","volumn":"19.60\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"5.68","rise":"-3.40%","volumn":"20.82\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"5.73","rise":"-2.55%","volumn":"33.43\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"5.81","rise":"-1.19%","volumn":"43.28\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"5.81","rise":"-1.19%","volumn":"29.30\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"5.76","rise":"-2.04%","volumn":"23.75\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"5.77","rise":"-1.87%","volumn":"21.55\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"5.70","rise":"-3.06%","volumn":"22.09\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"5.65","rise":"-3.91%","volumn":"27.57\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"5.53","rise":"-5.95%","volumn":"29.77\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"5.50","rise":"-6.46%","volumn":"25.04\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"5.48","rise":"-6.80%","volumn":"19.61\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"5.56","rise":"-5.44%","volumn":"23.56\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"5.53","rise":"-5.95%","volumn":"18.57\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"5.53","rise":"-5.95%","volumn":"14.17\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"5.57","rise":"-5.27%","volumn":"26.49\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"5.45","rise":"-7.31%","volumn":"20.25\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"5.49","rise":"-6.63%","volumn":"40.97\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"5.42","rise":"-7.82%","volumn":"20.10\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"5.13","rise":"-12.76%","volumn":"42.80\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"5.29","rise":"-10.03%","volumn":"41.63\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"5.50","rise":"-6.46%","volumn":"61.75\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"5.55","rise":"-5.61%","volumn":"53.17\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"5.54","rise":"-5.78%","volumn":"44.50\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"5.44","rise":"-7.48%","volumn":"32.27\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"5.34","rise":"-9.18%","volumn":"26.73\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"5.25","rise":"-10.71%","volumn":"36.21\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"5.21","rise":"-11.39%","volumn":"31.13\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"5.36","rise":"-8.84%","volumn":"86.00\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"4.99","rise":"-15.14%","volumn":"83.90\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"5.32","rise":"-9.52%","volumn":"79.07\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"5.57","rise":"-5.27%","volumn":"96.75\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"5.58","rise":"-5.10%","volumn":"85.47\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"5.50","rise":"-6.46%","volumn":"53.38\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"5.56","rise":"-5.44%","volumn":"51.02\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"5.55","rise":"-5.61%","volumn":"69.33\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"5.59","rise":"-4.93%","volumn":"41.34\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"5.63","rise":"-4.25%","volumn":"49.20\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"5.58","rise":"-5.10%","volumn":"41.20\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"5.70","rise":"-3.06%","volumn":"49.77\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"5.61","rise":"-4.59%","volumn":"99.24\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"5.73","rise":"-2.55%","volumn":"66.41\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"5.77","rise":"-1.87%","volumn":"58.41\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"5.68","rise":"-3.40%","volumn":"41.96\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"5.62","rise":"-4.42%","volumn":"35.27\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"5.60","rise":"-4.76%","volumn":"37.31\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"5.57","rise":"-5.27%","volumn":"39.54\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"5.59","rise":"-4.93%","volumn":"26.90\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"5.68","rise":"-3.40%","volumn":"39.12\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"5.69","rise":"-3.23%","volumn":"40.30\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"5.63","rise":"-4.25%","volumn":"32.38\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"5.57","rise":"-5.27%","volumn":"29.79\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"5.64","rise":"-4.08%","volumn":"33.44\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"5.78","rise":"-1.70%","volumn":"67.28\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"5.67","rise":"-3.57%","volumn":"36.68\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"5.70","rise":"-3.06%","volumn":"31.09\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.72","rise":"-2.72%","volumn":"38.00\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.61","rise":"-4.59%","volumn":"35.15\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.46","rise":"-7.14%","volumn":"38.90\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.46","rise":"-7.14%","volumn":"26.74\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"5.33","rise":"-9.35%","volumn":"27.32\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"5.35","rise":"-9.01%","volumn":"28.40\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"5.39","rise":"-8.33%","volumn":"24.54\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"5.50","rise":"-6.46%","volumn":"30.53\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"5.48","rise":"-6.80%","volumn":"25.09\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.45","rise":"-7.31%","volumn":"20.18\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.36","rise":"-8.84%","volumn":"26.10\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.38","rise":"-8.50%","volumn":"20.39\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.24","rise":"-10.88%","volumn":"26.95\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.25","rise":"-10.71%","volumn":"22.25\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.17","rise":"-12.07%","volumn":"25.49\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.27","rise":"-10.37%","volumn":"43.91\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.07","rise":"-13.78%","volumn":"39.56\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.26","rise":"-10.54%","volumn":"33.92\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.29","rise":"-10.03%","volumn":"35.72\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-10.88%","volumn":"22.04\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.27","rise":"-10.37%","volumn":"20.22\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.24","rise":"-10.88%","volumn":"17.16\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.29","rise":"-10.03%","volumn":"19.66\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.26","rise":"-10.54%","volumn":"18.90\u4e07","time":"04\/25"}]}}}

5.64
7.22%
5.57
5.85%
5.49
4.47%
5.42
3.09%
5.35
1.71%

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

5.32
1.14%
5.29
0.67%
5.27
0.19%
5.25
-0.29%
5.22
-0.76%

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

5.50
3.19%
5.39
1.17%
5.29
-0.84%
5.18
-2.86%
5.07
-4.88%

2024/03/27
2024/04/25

6.85
16.50%
6.38
8.59%
5.92
0.68%
5.46
-7.23%
4.99
-15.14%

2023/04/28
2024/04/25

资讯
公告
股圈
研报

- 第一创业2024年一季度净利润同比上升1.64%
  28分钟前
- 热爆了！AI大牛股股价创历史新高近一周机构调研股名单出炉
  50分钟前
查看更多资讯

查看第一创业更多内容

数据由九方智投提供

第一创业证券(FIRST CAPITAL)官方网站

第一创业证券股份有限公司(FIRST CAPITAL)是以固定收益业务为特色的全国性综合类证券公司。公司拥有齐全的证券业务牌照,业务体系覆盖交易所、银行间等场内、场外市场,可提供固定收益、投资银行、资产管理、证券经纪、研究咨询、资产托管、直接投资、产业基金、公募基金、期货、另类投资等一站式综合融资服务!

firstcapital.com.cn

第一创业_视频

#刘强东第一次创业开饭店半年亏没,对人性失望!#人性 #京东 #餐饮

2021年10月14日第一创业公司股票情况

股价播报员...

第一创业市值850亿直通东方证券

9月3日午评:申万宏源、第一创业涨停,沪深不到半日便破1万亿

环球财经眼...

第一创业携手广发证券！券商异动又来了！券商还能跟吗？

第一创业:第二大股东已减持公司股份超7200万股

视频聚合

(002797)股吧第一创业怎么样分析讨论社区东方财富网

第一创业(002797)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。您好,欢迎来股吧! 登录/注册无障碍浏览搜股吧搜内...

东方财富网股吧 4月23日

第一创业欢迎您!

第一创业远航版客户端是由第一创业证券和同花顺合力打造,更人性化更灵活的架构,全新的视觉交互框架,采用全新的盘口语言设计,界面简单、清爽、重点突出、方便投资者快...

firstcapital.com.cn 3月28日

第一创业(002797)资金流向个股行情同花顺财经

提供第一创业(002797)五档盘口、逐笔交易等实时行情数据;汇总第一创业(002797)基本资料及重大新闻、研究报告及行业资讯,解读第一创业(002797)主力资金动向、财务数据...

同花顺个股频道 4月23日

第一创业(002797)千股千评个股专家点评(多日) 散户大家庭

第一创业(002797),已连续下跌3天 ; ;近期的平均成本为5.40元。空头行情中,并且有加速下跌的趋势。该股资金方面呈流出状态,投资者请谨慎投资。该公司运营状况不佳,但多数...

qgqp.shdjt.com 4月16日

第一创业:5.43 0.37% 0.02 002797 搜狐证券

第一创业(002797)的实时行情,及时准确的提供第一创业(002797)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供第...

搜狐股票

第一创业(002797.SZ)发一季度业绩,净利润1.43亿元,同比增长1.64% ...

第一创业(002797.SZ)发布2024年第一季度报告,营业总收入6.73亿元,同比减少2.66%。归属于上市公司股东的净利润1.43亿元,同比增长1.64%。归属于上市公司股东的扣除非...

新浪财经 9小时前

没有更多结果了~

意见反馈
页面反馈