中金黄金_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中金公司简介中金黄金今日金价中国黄金黄金频道中金在线中金黄金股票行情中金黄金官网首页中金黄金股60048 中金黄金股吧中金黄金股票中国黄金股吧

金融产品有风险，投资需谨慎。

中金黄金[600489]

0.02（0.13%）

2024-06-21 15:00:00已收盘（北京时间）

今开
15.18
最高
15.33
市盈率

昨收
15.00
最低
14.88
总市值
728.07亿

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":["15.18","15.11","15.03","14.96","14.88"]},"cyrate":{"o":["1.20%","0.70%","0.20%","-0.30%","-0.80%"]},"p":[{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.18","rise":"1.20%","volumn":"3070.00","time":"09:30"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.14","rise":"0.93%","volumn":"3.38\u4e07","time":"09:31"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.12","rise":"0.80%","volumn":"4.60\u4e07","time":"09:32"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"5.60\u4e07","time":"09:33"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.10","rise":"0.67%","volumn":"6.18\u4e07","time":"09:34"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.07","rise":"0.47%","volumn":"6.80\u4e07","time":"09:35"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"7.46\u4e07","time":"09:36"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"8.14\u4e07","time":"09:37"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"8.55\u4e07","time":"09:38"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.07","rise":"0.47%","volumn":"9.13\u4e07","time":"09:39"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.07","rise":"0.47%","volumn":"9.88\u4e07","time":"09:40"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"10.41\u4e07","time":"09:41"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"10.72\u4e07","time":"09:42"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"11.01\u4e07","time":"09:43"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"11.22\u4e07","time":"09:44"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.05","rise":"0.33%","volumn":"11.55\u4e07","time":"09:45"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"12.32\u4e07","time":"09:46"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.95","rise":"-0.33%","volumn":"12.97\u4e07","time":"09:47"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"13.43\u4e07","time":"09:48"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"13.83\u4e07","time":"09:49"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"14.51\u4e07","time":"09:50"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"14.94\u4e07","time":"09:51"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.95","rise":"-0.33%","volumn":"15.31\u4e07","time":"09:52"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"15.57\u4e07","time":"09:53"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.95","rise":"-0.33%","volumn":"15.80\u4e07","time":"09:54"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.96","rise":"-0.27%","volumn":"16.09\u4e07","time":"09:55"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","volumn":"16.51\u4e07","time":"09:56"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"16.89\u4e07","time":"09:57"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.91","rise":"-0.60%","volumn":"17.17\u4e07","time":"09:58"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.91","rise":"-0.60%","volumn":"17.37\u4e07","time":"09:59"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","volumn":"17.57\u4e07","time":"10:00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.96","rise":"-0.27%","volumn":"17.93\u4e07","time":"10:01"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"18.32\u4e07","time":"10:02"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"18.52\u4e07","time":"10:03"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"18.74\u4e07","time":"10:04"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"19.10\u4e07","time":"10:05"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"19.31\u4e07","time":"10:06"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"19.78\u4e07","time":"10:07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"19.99\u4e07","time":"10:08"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"20.24\u4e07","time":"10:09"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"20.37\u4e07","time":"10:10"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"20.58\u4e07","time":"10:11"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.10","rise":"0.67%","volumn":"20.90\u4e07","time":"10:12"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.09","rise":"0.60%","volumn":"21.11\u4e07","time":"10:13"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.12","rise":"0.80%","volumn":"21.56\u4e07","time":"10:14"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.12","rise":"0.80%","volumn":"21.89\u4e07","time":"10:15"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.13","rise":"0.87%","volumn":"22.20\u4e07","time":"10:16"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.11","rise":"0.73%","volumn":"22.34\u4e07","time":"10:17"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.13","rise":"0.87%","volumn":"22.56\u4e07","time":"10:18"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.07","rise":"0.47%","volumn":"22.78\u4e07","time":"10:19"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.07","rise":"0.47%","volumn":"22.96\u4e07","time":"10:20"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.09","rise":"0.60%","volumn":"23.14\u4e07","time":"10:21"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.06","rise":"0.40%","volumn":"23.27\u4e07","time":"10:22"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.05","rise":"0.33%","volumn":"23.36\u4e07","time":"10:23"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"23.50\u4e07","time":"10:24"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.05","rise":"0.33%","volumn":"23.55\u4e07","time":"10:25"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"23.73\u4e07","time":"10:26"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.05","rise":"0.33%","volumn":"23.88\u4e07","time":"10:27"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.07","rise":"0.47%","volumn":"23.97\u4e07","time":"10:28"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.09","rise":"0.60%","volumn":"24.17\u4e07","time":"10:29"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.10","rise":"0.67%","volumn":"24.33\u4e07","time":"10:30"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.10","rise":"0.67%","volumn":"24.47\u4e07","time":"10:31"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.07","rise":"0.47%","volumn":"24.56\u4e07","time":"10:32"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.06","rise":"0.40%","volumn":"24.61\u4e07","time":"10:33"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"24.85\u4e07","time":"10:34"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"25.05\u4e07","time":"10:35"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"25.22\u4e07","time":"10:36"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"25.59\u4e07","time":"10:37"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"25.77\u4e07","time":"10:38"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"25.86\u4e07","time":"10:39"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"25.94\u4e07","time":"10:40"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"26.11\u4e07","time":"10:41"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"26.14\u4e07","time":"10:42"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"26.21\u4e07","time":"10:43"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"26.32\u4e07","time":"10:44"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.97","rise":"-0.20%","volumn":"26.48\u4e07","time":"10:45"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.95","rise":"-0.33%","volumn":"26.59\u4e07","time":"10:46"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.97","rise":"-0.20%","volumn":"26.71\u4e07","time":"10:47"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.97","rise":"-0.20%","volumn":"26.83\u4e07","time":"10:48"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"26.92\u4e07","time":"10:49"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"27.05\u4e07","time":"10:50"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"27.21\u4e07","time":"10:51"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"27.34\u4e07","time":"10:52"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.97","rise":"-0.20%","volumn":"27.48\u4e07","time":"10:53"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"27.59\u4e07","time":"10:54"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"27.71\u4e07","time":"10:55"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"27.75\u4e07","time":"10:56"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"27.83\u4e07","time":"10:57"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"27.93\u4e07","time":"10:58"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"28.07\u4e07","time":"10:59"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"28.11\u4e07","time":"11:00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"28.16\u4e07","time":"11:01"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"28.24\u4e07","time":"11:02"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"28.29\u4e07","time":"11:03"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"28.35\u4e07","time":"11:04"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"28.41\u4e07","time":"11:05"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"28.54\u4e07","time":"11:06"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"28.60\u4e07","time":"11:07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"28.65\u4e07","time":"11:08"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.97","rise":"-0.20%","volumn":"28.84\u4e07","time":"11:09"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.94","rise":"-0.40%","volumn":"29.18\u4e07","time":"11:10"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"29.36\u4e07","time":"11:11"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","volumn":"29.45\u4e07","time":"11:12"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"29.55\u4e07","time":"11:13"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"29.67\u4e07","time":"11:14"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","volumn":"29.82\u4e07","time":"11:15"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"29.95\u4e07","time":"11:16"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"30.03\u4e07","time":"11:17"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"30.16\u4e07","time":"11:18"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"30.23\u4e07","time":"11:19"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.94","rise":"-0.40%","volumn":"30.38\u4e07","time":"11:20"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"30.52\u4e07","time":"11:21"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"30.86\u4e07","time":"11:22"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"30.94\u4e07","time":"11:23"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.89","rise":"-0.73%","volumn":"31.27\u4e07","time":"11:24"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"31.45\u4e07","time":"11:25"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"31.67\u4e07","time":"11:26"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.94","rise":"-0.40%","volumn":"31.78\u4e07","time":"11:27"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.94","rise":"-0.40%","volumn":"31.86\u4e07","time":"11:28"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"31.97\u4e07","time":"11:29"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","volumn":"32.00\u4e07","time":"11:30"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"32.32\u4e07","time":"13:01"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"32.41\u4e07","time":"13:02"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.89","rise":"-0.73%","volumn":"32.62\u4e07","time":"13:03"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"32.70\u4e07","time":"13:04"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"32.80\u4e07","time":"13:05"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"32.86\u4e07","time":"13:06"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.88","rise":"-0.80%","volumn":"33.14\u4e07","time":"13:07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.88","rise":"-0.80%","volumn":"33.25\u4e07","time":"13:08"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.89","rise":"-0.73%","volumn":"33.43\u4e07","time":"13:09"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.91","rise":"-0.60%","volumn":"33.56\u4e07","time":"13:10"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.91","rise":"-0.60%","volumn":"33.64\u4e07","time":"13:11"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.91","rise":"-0.60%","volumn":"33.72\u4e07","time":"13:12"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","volumn":"33.84\u4e07","time":"13:13"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"33.93\u4e07","time":"13:14"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"33.98\u4e07","time":"13:15"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.90","rise":"-0.67%","volumn":"34.02\u4e07","time":"13:16"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.91","rise":"-0.60%","volumn":"34.06\u4e07","time":"13:17"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.94","rise":"-0.40%","volumn":"34.28\u4e07","time":"13:18"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.94","rise":"-0.40%","volumn":"34.34\u4e07","time":"13:19"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","volumn":"34.39\u4e07","time":"13:20"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","volumn":"34.44\u4e07","time":"13:21"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"34.52\u4e07","time":"13:22"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.93","rise":"-0.47%","volumn":"34.58\u4e07","time":"13:23"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.94","rise":"-0.40%","volumn":"34.67\u4e07","time":"13:24"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.96","rise":"-0.27%","volumn":"34.77\u4e07","time":"13:25"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.96","rise":"-0.27%","volumn":"34.83\u4e07","time":"13:26"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"34.94\u4e07","time":"13:27"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"35.03\u4e07","time":"13:28"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"35.24\u4e07","time":"13:29"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"35.42\u4e07","time":"13:30"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"35.65\u4e07","time":"13:31"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"35.78\u4e07","time":"13:32"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"35.95\u4e07","time":"13:33"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"36.11\u4e07","time":"13:34"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"36.24\u4e07","time":"13:35"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"36.37\u4e07","time":"13:36"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.05","rise":"0.33%","volumn":"36.68\u4e07","time":"13:37"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"36.77\u4e07","time":"13:38"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"36.86\u4e07","time":"13:39"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"37.07\u4e07","time":"13:40"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"37.26\u4e07","time":"13:41"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"37.42\u4e07","time":"13:42"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"37.53\u4e07","time":"13:43"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"37.63\u4e07","time":"13:44"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"37.68\u4e07","time":"13:45"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"37.77\u4e07","time":"13:46"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"37.92\u4e07","time":"13:47"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"37.94\u4e07","time":"13:48"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"37.99\u4e07","time":"13:49"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"38.11\u4e07","time":"13:50"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"38.29\u4e07","time":"13:51"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"38.35\u4e07","time":"13:52"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"38.50\u4e07","time":"13:53"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"38.62\u4e07","time":"13:54"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"38.66\u4e07","time":"13:55"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"38.79\u4e07","time":"13:56"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"38.95\u4e07","time":"13:57"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"39.00\u4e07","time":"13:58"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"39.03\u4e07","time":"13:59"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"39.28\u4e07","time":"14:00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"39.38\u4e07","time":"14:01"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"39.74\u4e07","time":"14:02"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"39.99\u4e07","time":"14:03"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.05","rise":"0.33%","volumn":"40.24\u4e07","time":"14:04"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.05","rise":"0.33%","volumn":"40.52\u4e07","time":"14:05"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.04","rise":"0.27%","volumn":"40.61\u4e07","time":"14:06"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"40.70\u4e07","time":"14:07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"40.79\u4e07","time":"14:08"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"40.90\u4e07","time":"14:09"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"40.95\u4e07","time":"14:10"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"40.99\u4e07","time":"14:11"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"41.20\u4e07","time":"14:12"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"41.28\u4e07","time":"14:13"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"41.40\u4e07","time":"14:14"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"41.64\u4e07","time":"14:15"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"41.79\u4e07","time":"14:16"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"42.02\u4e07","time":"14:17"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"42.07\u4e07","time":"14:18"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","volumn":"42.15\u4e07","time":"14:19"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"14.98","rise":"-0.13%","volumn":"42.34\u4e07","time":"14:20"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"42.45\u4e07","time":"14:21"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"42.59\u4e07","time":"14:22"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"42.76\u4e07","time":"14:23"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"42.86\u4e07","time":"14:24"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"42.96\u4e07","time":"14:25"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"43.03\u4e07","time":"14:26"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"43.16\u4e07","time":"14:27"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"43.22\u4e07","time":"14:28"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"43.27\u4e07","time":"14:29"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"43.39\u4e07","time":"14:30"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"43.59\u4e07","time":"14:31"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"43.68\u4e07","time":"14:32"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"43.76\u4e07","time":"14:33"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"43.84\u4e07","time":"14:34"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"44.01\u4e07","time":"14:35"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"44.13\u4e07","time":"14:36"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"44.23\u4e07","time":"14:37"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"44.38\u4e07","time":"14:38"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"44.48\u4e07","time":"14:39"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"44.62\u4e07","time":"14:40"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"44.71\u4e07","time":"14:41"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"44.85\u4e07","time":"14:42"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"44.92\u4e07","time":"14:43"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"45.25\u4e07","time":"14:44"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"45.41\u4e07","time":"14:45"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"45.59\u4e07","time":"14:46"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"45.78\u4e07","time":"14:47"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"45.96\u4e07","time":"14:48"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.00","rise":"0.00%","volumn":"46.19\u4e07","time":"14:49"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"46.34\u4e07","time":"14:50"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"46.53\u4e07","time":"14:51"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"46.73\u4e07","time":"14:52"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"47.24\u4e07","time":"14:53"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.01","rise":"0.07%","volumn":"47.45\u4e07","time":"14:54"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"47.62\u4e07","time":"14:55"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"47.98\u4e07","time":"14:56"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"48.44\u4e07","time":"14:57"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"48.44\u4e07","time":"14:58"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.03","rise":"0.20%","volumn":"48.44\u4e07","time":"14:59"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"15.02","rise":"0.13%","volumn":"49.05\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/14","06\/17","06\/18","06\/19","06\/20"]},"cy":{"o":["15.19","14.94","14.68","14.43","14.18"]},"cyrate":{"o":["6.75%","4.97%","3.20%","1.42%","-0.35%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.23","rise":"0","volumn":"2.33\u4e07","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.19","rise":"-0.28%","volumn":"1.09\u4e07","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.25","rise":"0.14%","volumn":"1.15\u4e07","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.30","rise":"0.49%","volumn":"9434.00","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"1.55\u4e07","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.35","rise":"0.84%","volumn":"5388.00","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"7435.00","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.35","rise":"0.84%","volumn":"7168.00","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.36","rise":"0.91%","volumn":"7451.00","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.31","rise":"0.56%","volumn":"6423.00","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"3911.00","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.35","rise":"0.84%","volumn":"2614.00","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.37","rise":"0.98%","volumn":"6781.00","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.38","rise":"1.05%","volumn":"1.31\u4e07","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.35","rise":"0.84%","volumn":"2256.00","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"1827.00","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.39","rise":"1.12%","volumn":"2390.00","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.40","rise":"1.19%","volumn":"5566.00","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.38","rise":"1.05%","volumn":"4148.00","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.35","rise":"0.84%","volumn":"2396.00","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.37","rise":"0.98%","volumn":"2760.00","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"6331.00","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.35","rise":"0.84%","volumn":"1746.00","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.33","rise":"0.70%","volumn":"1173.00","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.27","rise":"0.28%","volumn":"3633.00","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.28","rise":"0.35%","volumn":"3641.00","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.29","rise":"0.42%","volumn":"3191.00","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.31","rise":"0.56%","volumn":"3957.00","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"6602.00","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"2568.00","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.31","rise":"0.56%","volumn":"2726.00","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.31","rise":"0.56%","volumn":"3993.00","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.31","rise":"0.56%","volumn":"2714.00","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.29","rise":"0.42%","volumn":"3848.00","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.29","rise":"0.42%","volumn":"3537.00","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.28","rise":"0.35%","volumn":"2301.00","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.28","rise":"0.35%","volumn":"2209.00","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.32","rise":"0.63%","volumn":"2227.00","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.33","rise":"0.70%","volumn":"2615.00","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.35","rise":"0.84%","volumn":"6112.00","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"3517.00","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.36","rise":"0.91%","volumn":"4249.00","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.36","rise":"0.91%","volumn":"6236.00","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.37","rise":"0.98%","volumn":"4215.00","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.37","rise":"0.98%","volumn":"3913.00","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"5530.00","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.33","rise":"0.70%","volumn":"1.06\u4e07","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"0.77%","volumn":"7230.00","time":"15:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.44","rise":"1.48%","volumn":"2.40\u4e07","time":"09:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.45","rise":"1.55%","volumn":"1.55\u4e07","time":"09:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.45","rise":"1.55%","volumn":"1.08\u4e07","time":"09:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.39","rise":"1.12%","volumn":"6884.00","time":"09:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.27","rise":"0.28%","volumn":"1.41\u4e07","time":"09:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.35","rise":"0.84%","volumn":"6965.00","time":"10:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.23","rise":"0.00%","volumn":"9576.00","time":"10:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.18","rise":"-0.35%","volumn":"2.23\u4e07","time":"10:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.22","rise":"-0.07%","volumn":"1.37\u4e07","time":"10:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.22","rise":"-0.07%","volumn":"6418.00","time":"10:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.24","rise":"0.07%","volumn":"7197.00","time":"10:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.36","rise":"0.91%","volumn":"1.09\u4e07","time":"10:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.37","rise":"0.98%","volumn":"8316.00","time":"10:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.40","rise":"1.19%","volumn":"6166.00","time":"10:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.38","rise":"1.05%","volumn":"4139.00","time":"10:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.39","rise":"1.12%","volumn":"4853.00","time":"10:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.40","rise":"1.19%","volumn":"5690.00","time":"10:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.38","rise":"1.05%","volumn":"3575.00","time":"11:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.35","rise":"0.84%","volumn":"3668.00","time":"11:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.39","rise":"1.12%","volumn":"7410.00","time":"11:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.36","rise":"0.91%","volumn":"6407.00","time":"11:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.31","rise":"0.56%","volumn":"5674.00","time":"11:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.29","rise":"0.42%","volumn":"2673.00","time":"11:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.32","rise":"0.63%","volumn":"3908.00","time":"11:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.26","rise":"0.21%","volumn":"7342.00","time":"13:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.26","rise":"0.21%","volumn":"4876.00","time":"13:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.30","rise":"0.49%","volumn":"3083.00","time":"13:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.35","rise":"0.84%","volumn":"3289.00","time":"13:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.36","rise":"0.91%","volumn":"2446.00","time":"13:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.38","rise":"1.05%","volumn":"6973.00","time":"13:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.41","rise":"1.26%","volumn":"3870.00","time":"13:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.40","rise":"1.19%","volumn":"3099.00","time":"13:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.40","rise":"1.19%","volumn":"4590.00","time":"13:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.38","rise":"1.05%","volumn":"2978.00","time":"13:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.39","rise":"1.12%","volumn":"2702.00","time":"13:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.41","rise":"1.26%","volumn":"3447.00","time":"14:00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.35","rise":"0.84%","volumn":"6530.00","time":"14:05"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.35","rise":"0.84%","volumn":"1991.00","time":"14:10"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.35","rise":"0.84%","volumn":"3737.00","time":"14:15"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.36","rise":"0.91%","volumn":"3025.00","time":"14:20"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.33","rise":"0.70%","volumn":"3269.00","time":"14:25"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.34","rise":"0.77%","volumn":"4973.00","time":"14:30"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.31","rise":"0.56%","volumn":"7008.00","time":"14:35"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.32","rise":"0.63%","volumn":"3771.00","time":"14:40"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.31","rise":"0.56%","volumn":"4659.00","time":"14:45"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.31","rise":"0.56%","volumn":"4340.00","time":"14:50"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.31","rise":"0.56%","volumn":"5578.00","time":"14:55"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.29","rise":"0.42%","volumn":"7449.00","time":"15:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.20","rise":"-0.21%","volumn":"1.90\u4e07","time":"09:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.28","rise":"0.35%","volumn":"7970.00","time":"09:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.31","rise":"0.56%","volumn":"5930.00","time":"09:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.31","rise":"0.56%","volumn":"8000.00","time":"09:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.32","rise":"0.63%","volumn":"6182.00","time":"09:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.44","rise":"1.48%","volumn":"1.76\u4e07","time":"10:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.52","rise":"2.04%","volumn":"2.52\u4e07","time":"10:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.56","rise":"2.32%","volumn":"1.76\u4e07","time":"10:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.62","rise":"2.74%","volumn":"2.03\u4e07","time":"10:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.56","rise":"2.32%","volumn":"9854.00","time":"10:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.52","rise":"2.04%","volumn":"7427.00","time":"10:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.52","rise":"2.04%","volumn":"3626.00","time":"10:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.47","rise":"1.69%","volumn":"6292.00","time":"10:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.48","rise":"1.76%","volumn":"7004.00","time":"10:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.53","rise":"2.11%","volumn":"6396.00","time":"10:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.48","rise":"1.76%","volumn":"2498.00","time":"10:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"4071.00","time":"10:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.42","rise":"1.34%","volumn":"5466.00","time":"11:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"5435.00","time":"11:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.47","rise":"1.69%","volumn":"5093.00","time":"11:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.49","rise":"1.83%","volumn":"4569.00","time":"11:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.52","rise":"2.04%","volumn":"4779.00","time":"11:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.51","rise":"1.97%","volumn":"3547.00","time":"11:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.50","rise":"1.90%","volumn":"2095.00","time":"11:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.46","rise":"1.62%","volumn":"5970.00","time":"13:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.46","rise":"1.62%","volumn":"2203.00","time":"13:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.46","rise":"1.62%","volumn":"2165.00","time":"13:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.49","rise":"1.83%","volumn":"4127.00","time":"13:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.49","rise":"1.83%","volumn":"2202.00","time":"13:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.49","rise":"1.83%","volumn":"3944.00","time":"13:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.52","rise":"2.04%","volumn":"8156.00","time":"13:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.49","rise":"1.83%","volumn":"1.12\u4e07","time":"13:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.50","rise":"1.90%","volumn":"3593.00","time":"13:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.48","rise":"1.76%","volumn":"3000.00","time":"13:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.47","rise":"1.69%","volumn":"1922.00","time":"13:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"3239.00","time":"14:00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"5408.00","time":"14:05"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.42","rise":"1.34%","volumn":"3871.00","time":"14:10"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.43","rise":"1.41%","volumn":"9287.00","time":"14:15"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"2529.00","time":"14:20"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.46","rise":"1.62%","volumn":"3750.00","time":"14:25"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.48","rise":"1.76%","volumn":"5235.00","time":"14:30"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"9725.00","time":"14:35"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"5382.00","time":"14:40"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"6035.00","time":"14:45"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.46","rise":"1.62%","volumn":"9101.00","time":"14:50"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.45","rise":"1.55%","volumn":"4418.00","time":"14:55"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.47","rise":"1.69%","volumn":"4935.00","time":"15:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.73","rise":"3.51%","volumn":"3.59\u4e07","time":"09:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.78","rise":"3.87%","volumn":"4.58\u4e07","time":"09:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.75","rise":"3.65%","volumn":"1.95\u4e07","time":"09:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.97","rise":"5.20%","volumn":"6.20\u4e07","time":"09:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.96","rise":"5.13%","volumn":"6.80\u4e07","time":"09:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.95","rise":"5.06%","volumn":"2.19\u4e07","time":"10:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.94","rise":"4.99%","volumn":"1.96\u4e07","time":"10:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.00","rise":"5.41%","volumn":"1.95\u4e07","time":"10:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.04","rise":"5.69%","volumn":"2.87\u4e07","time":"10:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.14","rise":"6.39%","volumn":"5.03\u4e07","time":"10:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.10","rise":"6.11%","volumn":"2.24\u4e07","time":"10:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.02","rise":"5.55%","volumn":"1.10\u4e07","time":"10:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.97","rise":"5.20%","volumn":"1.02\u4e07","time":"10:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.00","rise":"5.41%","volumn":"1.07\u4e07","time":"10:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.00","rise":"5.41%","volumn":"5682.00","time":"10:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.04","rise":"5.69%","volumn":"8577.00","time":"10:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.03","rise":"5.62%","volumn":"5387.00","time":"10:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.05","rise":"5.76%","volumn":"7171.00","time":"11:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.07","rise":"5.90%","volumn":"7288.00","time":"11:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.12","rise":"6.25%","volumn":"1.43\u4e07","time":"11:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.10","rise":"6.11%","volumn":"9015.00","time":"11:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.07","rise":"5.90%","volumn":"8642.00","time":"11:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.08","rise":"5.97%","volumn":"1.02\u4e07","time":"11:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.08","rise":"5.97%","volumn":"1.15\u4e07","time":"11:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.00","rise":"5.41%","volumn":"9913.00","time":"13:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.02","rise":"5.55%","volumn":"8922.00","time":"13:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"15.01","rise":"5.48%","volumn":"5363.00","time":"13:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.98","rise":"5.27%","volumn":"6395.00","time":"13:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.99","rise":"5.34%","volumn":"4529.00","time":"13:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.99","rise":"5.34%","volumn":"3718.00","time":"13:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.94","rise":"4.99%","volumn":"7837.00","time":"13:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.94","rise":"4.99%","volumn":"6025.00","time":"13:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.89","rise":"4.64%","volumn":"1.32\u4e07","time":"13:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.88","rise":"4.57%","volumn":"5412.00","time":"13:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.90","rise":"4.71%","volumn":"7206.00","time":"13:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.87","rise":"4.50%","volumn":"4210.00","time":"14:00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.90","rise":"4.71%","volumn":"6822.00","time":"14:05"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.94","rise":"4.99%","volumn":"6873.00","time":"14:10"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.90","rise":"4.71%","volumn":"3761.00","time":"14:15"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.92","rise":"4.85%","volumn":"5578.00","time":"14:20"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.90","rise":"4.71%","volumn":"6225.00","time":"14:25"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.90","rise":"4.71%","volumn":"5263.00","time":"14:30"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.91","rise":"4.78%","volumn":"4855.00","time":"14:35"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.93","rise":"4.92%","volumn":"8032.00","time":"14:40"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.91","rise":"4.78%","volumn":"4613.00","time":"14:45"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.93","rise":"4.92%","volumn":"6135.00","time":"14:50"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.91","rise":"4.78%","volumn":"9000.00","time":"14:55"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.91","rise":"4.78%","volumn":"8176.00","time":"15:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.98","rise":"5.27%","volumn":"3.47\u4e07","time":"09:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.09","rise":"6.04%","volumn":"2.54\u4e07","time":"09:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.19","rise":"6.75%","volumn":"3.67\u4e07","time":"09:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.17","rise":"6.61%","volumn":"3.08\u4e07","time":"09:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.17","rise":"6.61%","volumn":"1.89\u4e07","time":"09:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.16","rise":"6.54%","volumn":"1.33\u4e07","time":"10:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.01","rise":"5.48%","volumn":"1.67\u4e07","time":"10:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.99","rise":"5.34%","volumn":"1.73\u4e07","time":"10:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.98","rise":"5.27%","volumn":"1.11\u4e07","time":"10:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.92","rise":"4.85%","volumn":"1.12\u4e07","time":"10:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.95","rise":"5.06%","volumn":"5355.00","time":"10:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.92","rise":"4.85%","volumn":"7409.00","time":"10:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.85","rise":"4.36%","volumn":"1.10\u4e07","time":"10:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.84","rise":"4.29%","volumn":"5653.00","time":"10:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.84","rise":"4.29%","volumn":"8566.00","time":"10:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.79","rise":"3.94%","volumn":"1.28\u4e07","time":"10:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.81","rise":"4.08%","volumn":"4713.00","time":"10:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.87","rise":"4.50%","volumn":"4750.00","time":"11:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.85","rise":"4.36%","volumn":"5422.00","time":"11:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.87","rise":"4.50%","volumn":"4794.00","time":"11:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.82","rise":"4.15%","volumn":"2661.00","time":"11:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.80","rise":"4.01%","volumn":"3428.00","time":"11:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.81","rise":"4.08%","volumn":"2428.00","time":"11:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.80","rise":"4.01%","volumn":"2640.00","time":"11:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.93","rise":"4.92%","volumn":"1.48\u4e07","time":"13:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.90","rise":"4.71%","volumn":"3750.00","time":"13:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.91","rise":"4.78%","volumn":"4010.00","time":"13:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.91","rise":"4.78%","volumn":"5788.00","time":"13:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.94","rise":"4.99%","volumn":"4467.00","time":"13:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.95","rise":"5.06%","volumn":"5518.00","time":"13:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.94","rise":"4.99%","volumn":"3591.00","time":"13:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.99","rise":"5.34%","volumn":"4745.00","time":"13:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.97","rise":"5.20%","volumn":"6051.00","time":"13:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.01","rise":"5.48%","volumn":"5315.00","time":"13:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.05","rise":"5.76%","volumn":"1.10\u4e07","time":"13:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.03","rise":"5.62%","volumn":"7066.00","time":"14:00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.03","rise":"5.62%","volumn":"6278.00","time":"14:05"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.04","rise":"5.69%","volumn":"5320.00","time":"14:10"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.03","rise":"5.62%","volumn":"7129.00","time":"14:15"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.00","rise":"5.41%","volumn":"7379.00","time":"14:20"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.00","rise":"5.41%","volumn":"7693.00","time":"14:25"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.01","rise":"5.48%","volumn":"6279.00","time":"14:30"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.98","rise":"5.27%","volumn":"9347.00","time":"14:35"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.98","rise":"5.27%","volumn":"8394.00","time":"14:40"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"14.98","rise":"5.27%","volumn":"8307.00","time":"14:45"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.01","rise":"5.48%","volumn":"5155.00","time":"14:50"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.01","rise":"5.48%","volumn":"1.11\u4e07","time":"14:55"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.00","rise":"5.41%","volumn":"8911.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/23","2024\/06\/20"]},"cy":{"o":["15.00","14.79","14.57","14.36","14.14"]},"cyrate":{"o":["3.31%","1.83%","0.34%","-1.14%","-2.62%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.52","rise":"0","volumn":"55.30\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.60","rise":"0.55%","volumn":"49.16\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.64","rise":"0.83%","volumn":"43.21\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.63","rise":"0.76%","volumn":"59.09\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.85","rise":"2.27%","volumn":"63.78\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.31","rise":"-1.45%","volumn":"58.88\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"-0.69%","volumn":"41.26\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.25","rise":"-1.86%","volumn":"35.94\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.36","rise":"-1.10%","volumn":"36.25\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.20","rise":"-2.20%","volumn":"31.04\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.47","rise":"-0.34%","volumn":"56.02\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.71","rise":"1.31%","volumn":"65.41\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.14","rise":"-2.62%","volumn":"68.60\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.56","rise":"0.28%","volumn":"46.15\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.35","rise":"-1.17%","volumn":"42.33\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"-1.24%","volumn":"26.28\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.29","rise":"-1.58%","volumn":"31.59\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.47","rise":"-0.34%","volumn":"32.74\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.91","rise":"2.69%","volumn":"67.13\u4e07","time":"06\/19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.00","rise":"3.31%","volumn":"46.50\u4e07","time":"06\/20"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/26","2024\/06\/20"]},"cy":{"o":["15.58","13.86","12.13","10.40","8.68"]},"cyrate":{"o":["57.23%","39.82%","22.41%","5.01%","-12.40%"]},"p":[{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"9.91","rise":"0","volumn":"58.87\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.23","rise":"3.23%","volumn":"54.25\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.07","rise":"1.61%","volumn":"28.50\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.16","rise":"2.52%","volumn":"33.69\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.05","rise":"1.41%","volumn":"30.80\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.34","rise":"4.34%","volumn":"38.06\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"10.23","rise":"3.23%","volumn":"27.11\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.44","rise":"5.35%","volumn":"39.89\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.37","rise":"4.64%","volumn":"26.00\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.26","rise":"3.53%","volumn":"26.09\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.36","rise":"4.54%","volumn":"27.79\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.58","rise":"6.76%","volumn":"29.41\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"10.70","rise":"7.97%","volumn":"45.49\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"10.79","rise":"8.88%","volumn":"67.77\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"10.70","rise":"7.98%","volumn":"41.83\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"10.83","rise":"9.29%","volumn":"37.57\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"10.90","rise":"10.00%","volumn":"35.21\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.24","rise":"13.43%","volumn":"59.85\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.11","rise":"12.12%","volumn":"50.50\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.13","rise":"12.32%","volumn":"32.47\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"10.96","rise":"10.61%","volumn":"36.49\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"10.91","rise":"10.10%","volumn":"51.51\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.04","rise":"11.41%","volumn":"43.98\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.93","rise":"10.30%","volumn":"34.48\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"10.62","rise":"7.18%","volumn":"68.15\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"10.64","rise":"7.38%","volumn":"49.52\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"10.84","rise":"9.40%","volumn":"48.38\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"10.67","rise":"7.68%","volumn":"31.87\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"10.56","rise":"6.57%","volumn":"26.86\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"10.62","rise":"7.18%","volumn":"29.81\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"10.77","rise":"8.69%","volumn":"32.09\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.00","rise":"11.01%","volumn":"46.43\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"10.93","rise":"10.30%","volumn":"35.70\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"10.83","rise":"9.29%","volumn":"19.79\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"10.65","rise":"7.48%","volumn":"25.37\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"10.70","rise":"7.98%","volumn":"26.80\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"10.58","rise":"6.77%","volumn":"26.26\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"10.37","rise":"4.65%","volumn":"31.60\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"10.47","rise":"5.66%","volumn":"24.57\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"10.23","rise":"3.24%","volumn":"21.85\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.22","rise":"3.14%","volumn":"19.89\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"10.54","rise":"6.37%","volumn":"33.41\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"10.55","rise":"6.47%","volumn":"23.78\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.08","rise":"11.82%","volumn":"85.76\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"10.88","rise":"9.80%","volumn":"41.66\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"10.80","rise":"8.99%","volumn":"59.29\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"10.90","rise":"10.00%","volumn":"45.77\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.00","rise":"11.01%","volumn":"43.71\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.12","rise":"12.22%","volumn":"48.65\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.15","rise":"12.52%","volumn":"30.10\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"11.23","rise":"13.33%","volumn":"47.87\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.23","rise":"13.33%","volumn":"28.24\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.00","rise":"11.01%","volumn":"29.99\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.95","rise":"10.51%","volumn":"28.96\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"11.10","rise":"12.02%","volumn":"38.25\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.35","rise":"14.54%","volumn":"67.25\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.21","rise":"13.13%","volumn":"32.49\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.21","rise":"13.13%","volumn":"27.70\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.67","rise":"17.77%","volumn":"92.87\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.61","rise":"17.17%","volumn":"98.81\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.43","rise":"15.35%","volumn":"55.97\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.49","rise":"15.96%","volumn":"36.51\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.54","rise":"16.46%","volumn":"36.65\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.33","rise":"14.34%","volumn":"37.46\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"11.28","rise":"13.84%","volumn":"38.17\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.31","rise":"14.14%","volumn":"30.48\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.24","rise":"13.43%","volumn":"24.10\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.07","rise":"11.72%","volumn":"38.84\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.94","rise":"10.40%","volumn":"35.24\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.05","rise":"11.51%","volumn":"52.70\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.14","rise":"12.42%","volumn":"46.38\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"10.79","rise":"8.89%","volumn":"57.64\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"10.98","rise":"10.81%","volumn":"32.86\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"10.91","rise":"10.10%","volumn":"24.66\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.09","rise":"11.92%","volumn":"53.28\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.10","rise":"12.02%","volumn":"33.66\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.02","rise":"11.21%","volumn":"38.31\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"10.97","rise":"10.71%","volumn":"35.76\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"10.91","rise":"10.10%","volumn":"49.71\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"10.74","rise":"8.39%","volumn":"46.45\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"10.78","rise":"8.79%","volumn":"27.62\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"10.75","rise":"8.49%","volumn":"29.29\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"11.12","rise":"12.22%","volumn":"48.25\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"11.15","rise":"12.52%","volumn":"35.52\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"10.90","rise":"10.00%","volumn":"57.13\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.95","rise":"10.51%","volumn":"39.92\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"10.85","rise":"9.50%","volumn":"26.52\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"10.68","rise":"7.78%","volumn":"24.66\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.54","rise":"6.37%","volumn":"42.74\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.39","rise":"4.85%","volumn":"51.61\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.36","rise":"4.55%","volumn":"53.31\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.31","rise":"4.05%","volumn":"33.87\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.24","rise":"3.34%","volumn":"27.46\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.39","rise":"4.85%","volumn":"36.16\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.41","rise":"5.06%","volumn":"38.42\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.30","rise":"3.95%","volumn":"35.29\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"10.42","rise":"5.16%","volumn":"47.14\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"10.34","rise":"4.35%","volumn":"22.64\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"10.56","rise":"6.57%","volumn":"55.05\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"10.48","rise":"5.76%","volumn":"28.20\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"10.50","rise":"5.96%","volumn":"24.03\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"10.37","rise":"4.65%","volumn":"27.38\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"10.32","rise":"4.15%","volumn":"24.83\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"10.21","rise":"3.04%","volumn":"24.86\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.59","rise":"6.87%","volumn":"61.93\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"10.58","rise":"6.77%","volumn":"42.18\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.87","rise":"9.70%","volumn":"58.50\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.77","rise":"8.69%","volumn":"28.92\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.69","rise":"7.88%","volumn":"31.38\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.92","rise":"10.20%","volumn":"61.13\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.59","rise":"6.87%","volumn":"38.39\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.59","rise":"6.87%","volumn":"34.37\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.67","rise":"7.68%","volumn":"30.87\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.60","rise":"6.97%","volumn":"68.19\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.26","rise":"3.54%","volumn":"63.95\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.20","rise":"2.94%","volumn":"39.19\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"10.05","rise":"1.42%","volumn":"33.39\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"10.07","rise":"1.62%","volumn":"40.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"9.91","rise":"0.01%","volumn":"49.19\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"9.72","rise":"-1.91%","volumn":"44.04\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"9.71","rise":"-2.01%","volumn":"28.19\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"9.81","rise":"-1.00%","volumn":"36.33\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"9.75","rise":"-1.60%","volumn":"35.83\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"9.74","rise":"-1.71%","volumn":"33.38\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"9.85","rise":"-0.60%","volumn":"22.65\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"9.95","rise":"0.41%","volumn":"37.53\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"10.00","rise":"0.92%","volumn":"25.40\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"10.03","rise":"1.22%","volumn":"48.41\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"9.96","rise":"0.51%","volumn":"37.72\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"10.13","rise":"2.23%","volumn":"44.62\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"10.10","rise":"1.93%","volumn":"19.56\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"10.07","rise":"1.62%","volumn":"19.73\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"9.92","rise":"0.11%","volumn":"35.12\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"9.73","rise":"-1.81%","volumn":"25.44\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"9.61","rise":"-3.02%","volumn":"35.44\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"9.51","rise":"-4.03%","volumn":"32.37\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.41","rise":"-5.04%","volumn":"37.82\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.43","rise":"-4.83%","volumn":"41.09\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"9.49","rise":"-4.23%","volumn":"34.96\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"9.32","rise":"-5.94%","volumn":"38.58\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"8.94","rise":"-9.78%","volumn":"53.76\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"8.92","rise":"-9.98%","volumn":"59.79\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"9.04","rise":"-8.77%","volumn":"35.64\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.68","rise":"-12.40%","volumn":"42.36\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.75","rise":"-11.70%","volumn":"42.52\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.95","rise":"-9.68%","volumn":"40.98\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.33","rise":"-5.84%","volumn":"48.45\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.40","rise":"-5.14%","volumn":"36.48\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.55","rise":"-3.62%","volumn":"49.91\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"9.52","rise":"-3.93%","volumn":"53.97\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.42","rise":"-4.93%","volumn":"39.27\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.45","rise":"-4.63%","volumn":"38.07\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"9.43","rise":"-4.83%","volumn":"49.57\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.39","rise":"-5.24%","volumn":"56.04\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"9.58","rise":"-3.32%","volumn":"54.22\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.80","rise":"-1.10%","volumn":"62.43\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.77","rise":"-1.40%","volumn":"59.88\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"10.00","rise":"0.92%","volumn":"64.36\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.06","rise":"1.52%","volumn":"36.44\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.25","rise":"3.44%","volumn":"58.32\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.47","rise":"5.66%","volumn":"47.98\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.52","rise":"6.17%","volumn":"47.70\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.37","rise":"4.65%","volumn":"33.49\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.48","rise":"5.76%","volumn":"28.37\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"10.35","rise":"4.45%","volumn":"37.23\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"10.42","rise":"5.16%","volumn":"36.73\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.88","rise":"9.80%","volumn":"58.86\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"11.04","rise":"11.41%","volumn":"61.36\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"11.29","rise":"13.94%","volumn":"64.96\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"11.48","rise":"15.85%","volumn":"52.83\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"11.81","rise":"19.18%","volumn":"74.53\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.74","rise":"18.48%","volumn":"56.96\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"11.80","rise":"19.08%","volumn":"49.70\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"11.44","rise":"15.45%","volumn":"75.21\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"11.43","rise":"15.35%","volumn":"41.16\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.67","rise":"17.77%","volumn":"62.64\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.98","rise":"20.90%","volumn":"68.93\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"11.99","rise":"21.00%","volumn":"48.01\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.87","rise":"19.79%","volumn":"35.55\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"11.98","rise":"20.90%","volumn":"37.76\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.32","rise":"24.33%","volumn":"59.91\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"12.00","rise":"21.10%","volumn":"54.75\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"11.99","rise":"21.00%","volumn":"47.28\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"11.99","rise":"21.00%","volumn":"39.07\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"12.07","rise":"21.81%","volumn":"39.80\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"12.36","rise":"24.74%","volumn":"50.06\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"13.21","rise":"33.31%","volumn":"104.32\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.40","rise":"35.23%","volumn":"94.90\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.25","rise":"33.72%","volumn":"67.56\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.46","rise":"35.84%","volumn":"84.20\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.81","rise":"39.37%","volumn":"127.92\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.43","rise":"35.53%","volumn":"74.94\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.56","rise":"36.85%","volumn":"70.26\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.41","rise":"35.33%","volumn":"75.99\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.00","rise":"41.29%","volumn":"94.90\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.52","rise":"36.44%","volumn":"101.56\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"31.60%","volumn":"76.49\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.30","rise":"34.22%","volumn":"64.86\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"34.83%","volumn":"69.79\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.44","rise":"35.63%","volumn":"81.54\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"12.93","rise":"30.49%","volumn":"70.82\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"12.41","rise":"25.24%","volumn":"84.32\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"12.84","rise":"29.58%","volumn":"49.76\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"12.88","rise":"29.98%","volumn":"37.92\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"13.35","rise":"34.73%","volumn":"58.71\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.34","rise":"34.63%","volumn":"70.79\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.12","rise":"32.40%","volumn":"51.15\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"13.18","rise":"33.01%","volumn":"62.51\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.36","rise":"34.83%","volumn":"50.86\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.44","rise":"35.63%","volumn":"42.30\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"13.65","rise":"37.75%","volumn":"46.22\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.33","rise":"44.62%","volumn":"96.05\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.27","rise":"44.01%","volumn":"72.49\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"45.02%","volumn":"45.27\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"14.92","rise":"50.57%","volumn":"99.60\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"14.83","rise":"49.66%","volumn":"85.57\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"14.75","rise":"48.85%","volumn":"56.37\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.58","rise":"57.23%","volumn":"101.26\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"14.99","rise":"51.28%","volumn":"74.16\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"14.89","rise":"50.27%","volumn":"50.23\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.52","rise":"46.53%","volumn":"55.30\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.60","rise":"47.34%","volumn":"49.16\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"14.64","rise":"47.74%","volumn":"43.21\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.63","rise":"47.64%","volumn":"59.09\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"14.85","rise":"49.86%","volumn":"63.78\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"14.31","rise":"44.41%","volumn":"58.88\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.42","rise":"45.52%","volumn":"41.26\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.25","rise":"43.81%","volumn":"35.94\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"14.36","rise":"44.92%","volumn":"36.25\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"14.20","rise":"43.30%","volumn":"31.04\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"14.47","rise":"46.03%","volumn":"56.02\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"14.71","rise":"48.45%","volumn":"65.41\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"14.14","rise":"42.70%","volumn":"68.60\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.56","rise":"46.94%","volumn":"46.15\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"14.35","rise":"44.82%","volumn":"42.33\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"14.34","rise":"44.72%","volumn":"26.28\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"14.29","rise":"44.21%","volumn":"31.59\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"14.47","rise":"46.03%","volumn":"32.74\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"14.91","rise":"50.47%","volumn":"67.13\u4e07","time":"06\/19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"15.00","rise":"51.38%","volumn":"46.50\u4e07","time":"06\/20"}]}}}

15.18
1.20%
15.11
0.70%
15.03
0.20%
14.96
-0.30%
14.88
-0.80%

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

15.19
6.75%
14.94
4.97%
14.68
3.20%
14.43
1.42%
14.18
-0.35%

06/14
06/17
06/18
06/19
06/20

15.00
3.31%
14.79
1.83%
14.57
0.34%
14.36
-1.14%
14.14
-2.62%

2024/05/23
2024/06/20

15.58
57.23%
13.86
39.82%
12.13
22.41%
10.40
5.01%
8.68
-12.40%

2023/06/26
2024/06/20

资讯
公告
股圈
研报

- 6月21日晚间利好消息一览（名单）
  8小时前
- 中金黄金融资融券数据-06月20日
  17小时前
查看更多资讯

查看中金黄金更多内容

数据由九方智投提供

中金黄金14.50 0.06(-0.41%)股票价格行情走势图东方财富网

提供中金黄金(600489)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中金黄金(600489)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

方正证券(601901)股吧_方正证券怎么样_分析讨论社区—东方财富网

方正证券(601901)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 8.29 0.11 1.34% 成...

东方财富网股吧

中金黄金_最新资讯

资讯聚合

中金黄金股份有限公司

成立于2000年6月23日，由中国黄金集团公司(原中国黄金总公司)、中信国安黄金有限责任公司、河南豫光金铅集团有限责任公司、西藏自治区矿业开发总公司、山东莱州黄金(集团)有限责任公司、天津天保控股有限公司和天津市宝银号贵金属有限公司7家企业共同发起设立。2003年8月14日公司发行人民币普通股1亿股在上海证券交易所挂牌交易，成为"中国黄金第一股"。公司股票简称"中金黄金"，代码"600489"。

360百科查看更多

中金黄金(600489)个股资金流向查询个股行情同花顺财经

提供中金黄金(600489)五档盘口、逐笔交易等实时行情数据;汇总中金黄金(600489)基本资料及重大新闻、研究报告及行业资讯,解读中金黄金(600489)主力资金动向、财务...

同花顺个股频道 6月14日

中金黄金14.71(1.66%) 股票行情新浪财经新浪网

新浪财经为您提供中金黄金(600489)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与中金黄金(600489)股票相关...

新浪财经

中金黄金6月20日转融通出借成交3700股|证券|融资融券|上交所网站 ...

根据上交所网站显示,6月20日,中金黄金转融通出借成交3700股,期限为14天。据了解,转融通是指证券金融公司将自有或者依法筹集的资金和证券出...

网易昨天 08:45

中金黄金(600489)资金流向,股票实时行情散户大家庭

2024/5/27 11:33 600489 中金黄金 14.75 1.03 0.023 0.000 0.000 1651 201 1449 -1611 -40 4.92 -1.98 4.1 0.5 3.6 -4.0 -0.1 65 1.2 0.000 0.000 0.000 0.000 0 0 -274 213 15792...

shdjt.com 6月14日

沪深股通|中金黄金6月19日获外资卖出0.03%股份

同花顺数据显示,2024年6月19日,中金黄金获外资卖出123.39万股,占流通盘0.03%。截至目前,陆股通持有中金黄金1.65亿股,占流通股3.40%,累计持股成...

同花顺财经前天 10:18

没有更多结果了~

意见反馈
页面反馈