中国国际航空公司-飞机票查询预订_航班查询_最新打折特价机票
机票预订
国航,机票 单程 往返 多程 出发城市 到达城市 舱位 成人 儿童 婴儿 经济舱 公务/头等舱 国内 境外/港澳台 定位/历史(包含国内、国际/地区) 热门 # A B C D E F G H I J K L M...
中国国航
{"amount":"7.42\u4ebf","changeAmount":"-0.150","close":"4.310","currentPrice":"4.160","currenttime":"2024-05-31 16:00:00","e":{"@attributes":{"datetime":"2024-05-31 16:00:00","e1":"4.160","e2":"-0.150","e3":"(-3.48%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["4.460","4.405","4.350","4.295","4.240"]},"cyrate":{"o":["2.06%","0.80%","-0.46%","-1.72%","-2.97%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.370","rise":"0","time":"09:35","volumn":"113.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.400","rise":"0.69%","time":"09:40","volumn":"122.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.430","rise":"1.37%","time":"09:45","volumn":"113.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.440","rise":"1.60%","time":"09:50","volumn":"47.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.460","rise":"2.06%","time":"09:55","volumn":"78.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.440","rise":"1.60%","time":"10:00","volumn":"117.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.380","rise":"0.23%","time":"10:05","volumn":"50.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.380","rise":"0.23%","time":"10:10","volumn":"51.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.370","rise":"0.00%","time":"10:15","volumn":"50.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.360","rise":"-0.23%","time":"10:20","volumn":"9.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.350","rise":"-0.46%","time":"10:25","volumn":"273.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"10:30","volumn":"39.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.290","rise":"-1.83%","time":"10:35","volumn":"87.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.290","rise":"-1.83%","time":"10:40","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.280","rise":"-2.06%","time":"10:45","volumn":"84.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.300","rise":"-1.60%","time":"10:50","volumn":"28.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"-0.92%","time":"10:55","volumn":"27.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"11:00","volumn":"28.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.350","rise":"-0.46%","time":"11:05","volumn":"66.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.380","rise":"0.23%","time":"11:10","volumn":"32.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.410","rise":"0.92%","time":"11:15","volumn":"39.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.390","rise":"0.46%","time":"11:20","volumn":"50.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.360","rise":"-0.23%","time":"11:25","volumn":"36.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.350","rise":"-0.46%","time":"11:30","volumn":"16.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.340","rise":"-0.69%","time":"11:35","volumn":"3.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.340","rise":"-0.69%","time":"11:40","volumn":"2.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.350","rise":"-0.46%","time":"11:45","volumn":"12.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.340","rise":"-0.69%","time":"11:50","volumn":"1.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.340","rise":"-0.69%","time":"11:55","volumn":"4.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.350","rise":"-0.46%","time":"12:00","volumn":"5.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.350","rise":"-0.46%","time":"13:05","volumn":"31.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.360","rise":"-0.23%","time":"13:10","volumn":"34.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.350","rise":"-0.46%","time":"13:15","volumn":"3.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"-0.92%","time":"13:20","volumn":"10.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"-0.92%","time":"13:25","volumn":"7.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"13:30","volumn":"25.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"-0.92%","time":"13:35","volumn":"8.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"13:40","volumn":"23.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"13:45","volumn":"88.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"13:50","volumn":"1.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.310","rise":"-1.37%","time":"13:55","volumn":"34.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"14:00","volumn":"9.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"14:05","volumn":"7.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"-0.92%","time":"14:10","volumn":"51.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"14:15","volumn":"6.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.310","rise":"-1.37%","time":"14:20","volumn":"12.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"14:25","volumn":"44.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.310","rise":"-1.37%","time":"14:30","volumn":"61.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.290","rise":"-1.83%","time":"14:35","volumn":"24.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.290","rise":"-1.83%","time":"14:40","volumn":"24.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.280","rise":"-2.06%","time":"14:45","volumn":"38.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.270","rise":"-2.29%","time":"14:50","volumn":"51.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.240","rise":"-2.97%","time":"14:55","volumn":"285.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.270","rise":"-2.29%","time":"15:00","volumn":"228.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.280","rise":"-2.06%","time":"15:05","volumn":"20.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.280","rise":"-2.06%","time":"15:10","volumn":"25.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.280","rise":"-2.06%","time":"15:15","volumn":"18.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.290","rise":"-1.83%","time":"15:20","volumn":"42.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.280","rise":"-2.06%","time":"15:25","volumn":"33.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.290","rise":"-1.83%","time":"15:30","volumn":"7.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.300","rise":"-1.60%","time":"15:35","volumn":"14.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.300","rise":"-1.60%","time":"15:40","volumn":"31.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.320","rise":"-1.14%","time":"15:45","volumn":"55.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.340","rise":"-0.69%","time":"15:50","volumn":"24.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"-0.92%","time":"15:55","volumn":"46.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"-0.92%","time":"16:00","volumn":"124.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.420","rise":"1.14%","time":"09:35","volumn":"133.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.380","rise":"0.23%","time":"09:40","volumn":"48.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"09:45","volumn":"18.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"09:50","volumn":"78.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"09:55","volumn":"46.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"10:00","volumn":"15.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"10:05","volumn":"11.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"10:10","volumn":"27.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.310","rise":"-1.37%","time":"10:15","volumn":"38.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.300","rise":"-1.60%","time":"10:20","volumn":"76.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.300","rise":"-1.60%","time":"10:25","volumn":"16.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.280","rise":"-2.06%","time":"10:30","volumn":"18.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.290","rise":"-1.83%","time":"10:35","volumn":"24.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.310","rise":"-1.37%","time":"10:40","volumn":"14.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.290","rise":"-1.83%","time":"10:45","volumn":"14.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.340","rise":"-0.69%","time":"10:50","volumn":"33.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"10:55","volumn":"32.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"11:00","volumn":"77.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"11:05","volumn":"4.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"11:10","volumn":"35.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"11:15","volumn":"6.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"11:20","volumn":"33.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.340","rise":"-0.69%","time":"11:25","volumn":"10000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.340","rise":"-0.69%","time":"11:30","volumn":"24.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"11:35","volumn":"4.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.340","rise":"-0.69%","time":"11:40","volumn":"2.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.340","rise":"-0.69%","time":"11:45","volumn":"0"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.340","rise":"-0.69%","time":"11:50","volumn":"14.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"11:55","volumn":"9.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"12:00","volumn":"1.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"13:05","volumn":"4.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.350","rise":"-0.46%","time":"13:10","volumn":"6000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.370","rise":"0.00%","time":"13:15","volumn":"36.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.400","rise":"0.69%","time":"13:20","volumn":"19.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"13:25","volumn":"54.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.360","rise":"-0.23%","time":"13:30","volumn":"4.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.390","rise":"0.46%","time":"13:35","volumn":"45.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.390","rise":"0.46%","time":"13:40","volumn":"9.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.380","rise":"0.23%","time":"13:45","volumn":"6.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.390","rise":"0.46%","time":"13:50","volumn":"8.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.390","rise":"0.46%","time":"13:55","volumn":"33.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.390","rise":"0.46%","time":"14:00","volumn":"2.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.400","rise":"0.69%","time":"14:05","volumn":"46.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"14:10","volumn":"35.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.420","rise":"1.14%","time":"14:15","volumn":"9.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.420","rise":"1.14%","time":"14:20","volumn":"47.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"14:25","volumn":"1.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.420","rise":"1.14%","time":"14:30","volumn":"9.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.430","rise":"1.37%","time":"14:35","volumn":"24.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.430","rise":"1.37%","time":"14:40","volumn":"7.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"14:45","volumn":"24.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.420","rise":"1.14%","time":"14:50","volumn":"16.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.420","rise":"1.14%","time":"14:55","volumn":"5.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.400","rise":"0.69%","time":"15:00","volumn":"24.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"15:05","volumn":"2.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.400","rise":"0.69%","time":"15:10","volumn":"8.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"15:15","volumn":"2.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"15:20","volumn":"3.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"15:25","volumn":"3.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"15:30","volumn":"3.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.400","rise":"0.69%","time":"15:35","volumn":"56.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.400","rise":"0.69%","time":"15:40","volumn":"6000.00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.400","rise":"0.69%","time":"15:45","volumn":"6.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.400","rise":"0.69%","time":"15:50","volumn":"10.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"15:55","volumn":"35.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"0.92%","time":"16:00","volumn":"94.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.400","rise":"0.69%","time":"09:35","volumn":"31.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"09:40","volumn":"17.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.350","rise":"-0.46%","time":"09:45","volumn":"9.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.380","rise":"0.23%","time":"09:50","volumn":"27.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.390","rise":"0.46%","time":"09:55","volumn":"32.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.400","rise":"0.69%","time":"10:00","volumn":"60.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.410","rise":"0.92%","time":"10:05","volumn":"136.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.400","rise":"0.69%","time":"10:10","volumn":"47.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.400","rise":"0.69%","time":"10:15","volumn":"11.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.400","rise":"0.69%","time":"10:20","volumn":"53.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.400","rise":"0.69%","time":"10:25","volumn":"21.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.400","rise":"0.69%","time":"10:30","volumn":"25.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.390","rise":"0.46%","time":"10:35","volumn":"13.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.380","rise":"0.23%","time":"10:40","volumn":"85.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.390","rise":"0.46%","time":"10:45","volumn":"55.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.380","rise":"0.23%","time":"10:50","volumn":"23.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.380","rise":"0.23%","time":"10:55","volumn":"18.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.380","rise":"0.23%","time":"11:00","volumn":"23.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"11:05","volumn":"30.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"11:10","volumn":"2.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"11:15","volumn":"13.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.380","rise":"0.23%","time":"11:20","volumn":"19.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.360","rise":"-0.23%","time":"11:25","volumn":"20.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"11:30","volumn":"5.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"11:35","volumn":"4.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"11:40","volumn":"3.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"11:45","volumn":"12.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.360","rise":"-0.23%","time":"11:50","volumn":"8.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"11:55","volumn":"10.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.360","rise":"-0.23%","time":"12:00","volumn":"9.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.380","rise":"0.23%","time":"13:05","volumn":"53.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.370","rise":"0.00%","time":"13:10","volumn":"44.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.380","rise":"0.23%","time":"13:15","volumn":"10.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.360","rise":"-0.23%","time":"13:20","volumn":"34.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.350","rise":"-0.46%","time":"13:25","volumn":"3.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.350","rise":"-0.46%","time":"13:30","volumn":"45.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"13:35","volumn":"33.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.350","rise":"-0.46%","time":"13:40","volumn":"16.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.350","rise":"-0.46%","time":"13:45","volumn":"8.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.330","rise":"-0.92%","time":"13:50","volumn":"21.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"13:55","volumn":"28.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"14:00","volumn":"56.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.330","rise":"-0.92%","time":"14:05","volumn":"21.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"14:10","volumn":"21.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"14:15","volumn":"3.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.310","rise":"-1.37%","time":"14:20","volumn":"43.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.320","rise":"-1.14%","time":"14:25","volumn":"5.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.320","rise":"-1.14%","time":"14:30","volumn":"14.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"14:35","volumn":"105.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"14:40","volumn":"5.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"14:45","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.330","rise":"-0.92%","time":"14:50","volumn":"3.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"14:55","volumn":"4.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"15:00","volumn":"14.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.330","rise":"-0.92%","time":"15:05","volumn":"8.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"15:10","volumn":"3.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"15:15","volumn":"3.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.330","rise":"-0.92%","time":"15:20","volumn":"12.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"15:25","volumn":"3.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.340","rise":"-0.69%","time":"15:30","volumn":"6.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.330","rise":"-0.92%","time":"15:35","volumn":"113.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.330","rise":"-0.92%","time":"15:40","volumn":"4.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.320","rise":"-1.14%","time":"15:45","volumn":"20.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.310","rise":"-1.37%","time":"15:50","volumn":"4.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.320","rise":"-1.14%","time":"15:55","volumn":"13.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.310","rise":"-1.37%","time":"16:00","volumn":"75.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"09:35","volumn":"23.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.270","rise":"-2.29%","time":"09:40","volumn":"43.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.250","rise":"-2.75%","time":"09:45","volumn":"51.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.260","rise":"-2.52%","time":"09:50","volumn":"17.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.250","rise":"-2.75%","time":"09:55","volumn":"26.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.250","rise":"-2.75%","time":"10:00","volumn":"16.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"10:05","volumn":"56.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"10:10","volumn":"27.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"10:15","volumn":"7.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"10:20","volumn":"2.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"10:25","volumn":"3.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"10:30","volumn":"1.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"10:35","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.270","rise":"-2.29%","time":"10:40","volumn":"22.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"10:45","volumn":"9.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"10:50","volumn":"12.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"10:55","volumn":"7.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"11:00","volumn":"10000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"11:05","volumn":"3.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"11:10","volumn":"4000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"11:15","volumn":"4.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"11:20","volumn":"19.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"11:25","volumn":"34.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"11:30","volumn":"15.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"11:35","volumn":"16.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.260","rise":"-2.52%","time":"11:40","volumn":"2.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.270","rise":"-2.29%","time":"11:45","volumn":"21.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"11:50","volumn":"91.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"11:55","volumn":"4000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"12:00","volumn":"12.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"13:05","volumn":"4.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.330","rise":"-0.92%","time":"13:10","volumn":"61.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"13:15","volumn":"11.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"13:20","volumn":"14.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.340","rise":"-0.69%","time":"13:25","volumn":"24.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.350","rise":"-0.46%","time":"13:30","volumn":"21.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"13:35","volumn":"20.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.310","rise":"-1.37%","time":"13:40","volumn":"20.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"13:45","volumn":"7.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"13:50","volumn":"20.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"13:55","volumn":"7.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"14:00","volumn":"48.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"14:05","volumn":"31.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"14:10","volumn":"27.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.290","rise":"-1.83%","time":"14:15","volumn":"14.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.280","rise":"-2.06%","time":"14:20","volumn":"26.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"14:25","volumn":"4.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"14:30","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"14:35","volumn":"14.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"14:40","volumn":"38.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"14:45","volumn":"44.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"14:50","volumn":"21.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.310","rise":"-1.37%","time":"14:55","volumn":"10000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.330","rise":"-0.92%","time":"15:00","volumn":"24.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.340","rise":"-0.69%","time":"15:05","volumn":"7.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:10","volumn":"53.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:20","volumn":"2000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:25","volumn":"1.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:30","volumn":"2.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:35","volumn":"5.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:40","volumn":"5.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:45","volumn":"12.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.330","rise":"-0.92%","time":"15:50","volumn":"16.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.320","rise":"-1.14%","time":"15:55","volumn":"24.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-1.60%","time":"16:00","volumn":"103.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"09:35","volumn":"39.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"09:40","volumn":"46.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"09:45","volumn":"19.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"09:50","volumn":"24.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-1.37%","time":"09:55","volumn":"32.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"10:00","volumn":"13.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.320","rise":"-1.14%","time":"10:05","volumn":"34.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"10:10","volumn":"24.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"10:15","volumn":"10000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"10:20","volumn":"10.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"10:25","volumn":"1.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"10:30","volumn":"2.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"10:35","volumn":"15.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"10:40","volumn":"35.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"10:45","volumn":"9.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"10:50","volumn":"6.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"10:55","volumn":"4000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"11:00","volumn":"6.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"11:05","volumn":"13.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"11:10","volumn":"10000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"11:15","volumn":"1.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"11:20","volumn":"4.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"11:25","volumn":"2.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"11:30","volumn":"13.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"11:35","volumn":"3.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"11:40","volumn":"5.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"11:45","volumn":"2000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"11:50","volumn":"1.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"11:55","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"12:00","volumn":"11.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"13:05","volumn":"30.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"13:10","volumn":"3.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"13:15","volumn":"26.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"13:20","volumn":"2000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"13:25","volumn":"9.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.260","rise":"-2.52%","time":"13:30","volumn":"7.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.270","rise":"-2.29%","time":"13:35","volumn":"13.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"13:40","volumn":"27.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"13:45","volumn":"19.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"13:50","volumn":"55.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"13:55","volumn":"15.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"14:00","volumn":"4.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"14:05","volumn":"16.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"14:10","volumn":"12.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"14:15","volumn":"14.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.280","rise":"-2.06%","time":"14:20","volumn":"15.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"14:25","volumn":"21.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"14:30","volumn":"6.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"14:35","volumn":"8.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"14:40","volumn":"5.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"14:45","volumn":"4.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"14:50","volumn":"7.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-1.37%","time":"14:55","volumn":"25.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-1.37%","time":"15:00","volumn":"11.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.330","rise":"-0.92%","time":"15:05","volumn":"29.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"15:10","volumn":"35.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"15:15","volumn":"2.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"15:20","volumn":"4.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-1.37%","time":"15:25","volumn":"7.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-1.37%","time":"15:30","volumn":"3.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-1.37%","time":"15:35","volumn":"5.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-1.37%","time":"15:40","volumn":"29.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.290","rise":"-1.83%","time":"15:45","volumn":"16.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.300","rise":"-1.60%","time":"15:50","volumn":"7.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.320","rise":"-1.14%","time":"15:55","volumn":"27.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-1.37%","time":"16:00","volumn":"95.20\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18079.61","ratio":"-0.83%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3868.63","ratio":"-0.76%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6392.58","ratio":"-1.09%"}],"marketCapitalization":"690.30\u4ebf","maxPrice":"4.350","minPrice":"4.160","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["4.590","4.415","4.240","4.065","3.890"]},"cyrate":{"o":["13.61%","9.28%","4.95%","0.62%","-3.71%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"4.040","rise":"0","time":"05\/02","volumn":"908.93\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"3.990","rise":"-1.24%","time":"05\/03","volumn":"960.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.030","rise":"-0.25%","time":"05\/06","volumn":"1594.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"3.940","rise":"-2.48%","time":"05\/07","volumn":"2016.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"3.890","rise":"-3.71%","time":"05\/08","volumn":"1881.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.010","rise":"-0.74%","time":"05\/09","volumn":"2091.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.060","rise":"0.50%","time":"05\/10","volumn":"1940.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"4.120","rise":"1.98%","time":"05\/13","volumn":"2016.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.050","rise":"0.25%","time":"05\/14","volumn":"1247.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.040","rise":"0.00%","time":"05\/16","volumn":"2270.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"4.150","rise":"2.72%","time":"05\/17","volumn":"3098.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"4.410","rise":"9.16%","time":"05\/20","volumn":"5979.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"4.390","rise":"8.66%","time":"05\/21","volumn":"3484.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"4.590","rise":"13.61%","time":"05\/22","volumn":"4670.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"4.360","rise":"7.92%","time":"05\/23","volumn":"3243.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"7.18%","time":"05\/24","volumn":"3171.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"9.16%","time":"05\/27","volumn":"1566.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.310","rise":"6.68%","time":"05\/28","volumn":"1709.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"6.44%","time":"05\/29","volumn":"1297.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"6.68%","time":"05\/30","volumn":"1000.18\u4e07"}],"points":"20"},"open":"4.320","priceChangeRatio":"-3.48%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u56fd\u822a","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["4.350","4.303","4.255","4.207","4.160"]},"cyrate":{"o":["0.93%","-0.17%","-1.28%","-2.38%","-3.48%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"09:30","volumn":"5.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"09:31","volumn":"13.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"09:32","volumn":"16.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"09:33","volumn":"17.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"09:34","volumn":"19.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:35","volumn":"26.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"09:36","volumn":"52.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"09:37","volumn":"62.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.350","rise":"0.93%","time":"09:38","volumn":"71.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.350","rise":"0.93%","time":"09:39","volumn":"74.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.340","rise":"0.70%","time":"09:40","volumn":"81.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"09:41","volumn":"95.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"09:42","volumn":"97.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.340","rise":"0.70%","time":"09:43","volumn":"103.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.350","rise":"0.93%","time":"09:44","volumn":"109.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.350","rise":"0.93%","time":"09:45","volumn":"114.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"09:46","volumn":"124.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:47","volumn":"153.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:48","volumn":"169.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:49","volumn":"180.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:50","volumn":"186.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:51","volumn":"192.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"09:52","volumn":"198.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:53","volumn":"200.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:54","volumn":"240.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"09:55","volumn":"256.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"09:56","volumn":"264.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"09:57","volumn":"266.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"09:58","volumn":"331.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"09:59","volumn":"338.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"10:00","volumn":"344.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"10:01","volumn":"346.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"10:02","volumn":"355.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"10:03","volumn":"361.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"10:04","volumn":"362.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"10:05","volumn":"362.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:06","volumn":"380.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:07","volumn":"380.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:08","volumn":"380.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:09","volumn":"381.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:10","volumn":"382.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:11","volumn":"383.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:12","volumn":"412.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:13","volumn":"419.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:14","volumn":"421.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:15","volumn":"421.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:16","volumn":"425.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:17","volumn":"427.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:18","volumn":"430.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"10:19","volumn":"465.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"10:20","volumn":"467.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.330","rise":"0.46%","time":"10:21","volumn":"480.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.320","rise":"0.23%","time":"10:22","volumn":"489.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:23","volumn":"504.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:24","volumn":"506.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:25","volumn":"514.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:26","volumn":"514.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:27","volumn":"514.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:28","volumn":"533.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:29","volumn":"534.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:30","volumn":"535.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:31","volumn":"535.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:32","volumn":"536.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:33","volumn":"537.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.310","rise":"0.00%","time":"10:34","volumn":"538.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:35","volumn":"650.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"10:36","volumn":"650.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"10:37","volumn":"667.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"10:38","volumn":"748.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"10:39","volumn":"784.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"10:40","volumn":"789.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"10:41","volumn":"791.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"10:42","volumn":"792.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"10:43","volumn":"794.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"10:44","volumn":"794.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"10:45","volumn":"798.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"10:46","volumn":"798.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"10:47","volumn":"798.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:48","volumn":"983.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:49","volumn":"985.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:50","volumn":"987.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:51","volumn":"987.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:52","volumn":"987.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:53","volumn":"988.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:54","volumn":"988.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:55","volumn":"988.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:56","volumn":"989.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:57","volumn":"990.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:58","volumn":"1006.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"10:59","volumn":"1007.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:00","volumn":"1015.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"11:01","volumn":"1017.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:02","volumn":"1019.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"11:03","volumn":"1025.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"11:04","volumn":"1029.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:05","volumn":"1030.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:06","volumn":"1031.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:07","volumn":"1052.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:08","volumn":"1053.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:09","volumn":"1100.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:10","volumn":"1103.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:11","volumn":"1104.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:12","volumn":"1104.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:13","volumn":"1106.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:14","volumn":"1108.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:15","volumn":"1108.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:16","volumn":"1115.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:17","volumn":"1115.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:18","volumn":"1116.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:19","volumn":"1117.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:20","volumn":"1117.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:21","volumn":"1118.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:22","volumn":"1136.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"11:23","volumn":"1136.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"11:24","volumn":"1145.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"11:25","volumn":"1182.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:26","volumn":"1183.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:27","volumn":"1188.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:28","volumn":"1189.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:29","volumn":"1189.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:30","volumn":"1190.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:31","volumn":"1191.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:32","volumn":"1192.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:33","volumn":"1192.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:34","volumn":"1192.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:35","volumn":"1192.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:36","volumn":"1194.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:37","volumn":"1197.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:38","volumn":"1198.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:39","volumn":"1198.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:40","volumn":"1198.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:41","volumn":"1199.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:42","volumn":"1200.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:43","volumn":"1200.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:44","volumn":"1201.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:45","volumn":"1203.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:46","volumn":"1203.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:47","volumn":"1204.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:48","volumn":"1204.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:49","volumn":"1205.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:50","volumn":"1206.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:51","volumn":"1207.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:52","volumn":"1209.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:53","volumn":"1209.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:54","volumn":"1210.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:55","volumn":"1212.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"11:56","volumn":"1213.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:57","volumn":"1216.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:58","volumn":"1217.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"11:59","volumn":"1217.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.300","rise":"-0.23%","time":"12:00","volumn":"1219.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:01","volumn":"1223.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:02","volumn":"1233.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:03","volumn":"1233.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:04","volumn":"1242.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:05","volumn":"1243.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:06","volumn":"1243.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:07","volumn":"1243.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:08","volumn":"1243.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:09","volumn":"1244.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:10","volumn":"1244.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:11","volumn":"1245.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:12","volumn":"1246.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:13","volumn":"1247.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:14","volumn":"1247.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:15","volumn":"1248.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:16","volumn":"1248.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:17","volumn":"1250.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:18","volumn":"1250.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:19","volumn":"1251.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:20","volumn":"1251.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:21","volumn":"1253.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:22","volumn":"1254.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:23","volumn":"1255.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:24","volumn":"1256.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:25","volumn":"1260.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:26","volumn":"1260.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:27","volumn":"1274.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:28","volumn":"1275.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"13:29","volumn":"1276.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"13:30","volumn":"1276.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:31","volumn":"1278.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"13:32","volumn":"1278.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"13:33","volumn":"1282.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:34","volumn":"1283.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"13:35","volumn":"1295.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"13:36","volumn":"1295.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"13:37","volumn":"1296.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:38","volumn":"1298.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:39","volumn":"1299.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:40","volumn":"1300.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:41","volumn":"1300.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"13:42","volumn":"1301.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:43","volumn":"1301.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:44","volumn":"1351.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:45","volumn":"1353.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:46","volumn":"1353.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:47","volumn":"1353.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:48","volumn":"1354.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:49","volumn":"1354.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:50","volumn":"1356.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:51","volumn":"1356.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:52","volumn":"1357.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:53","volumn":"1358.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:54","volumn":"1358.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:55","volumn":"1360.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:56","volumn":"1361.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:57","volumn":"1362.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.290","rise":"-0.46%","time":"13:58","volumn":"1363.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"13:59","volumn":"1380.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:00","volumn":"1380.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:01","volumn":"1380.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"14:02","volumn":"1381.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.280","rise":"-0.70%","time":"14:03","volumn":"1385.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:04","volumn":"1387.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:05","volumn":"1389.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:06","volumn":"1429.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:07","volumn":"1446.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:08","volumn":"1452.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:09","volumn":"1453.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:10","volumn":"1453.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:11","volumn":"1453.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:12","volumn":"1454.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:13","volumn":"1515.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:14","volumn":"1515.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:15","volumn":"1515.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:16","volumn":"1516.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:17","volumn":"1516.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:18","volumn":"1516.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:19","volumn":"1517.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:20","volumn":"1517.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:21","volumn":"1518.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:22","volumn":"1518.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"14:23","volumn":"1629.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"14:24","volumn":"1630.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"14:25","volumn":"1631.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"14:26","volumn":"1666.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"14:27","volumn":"1666.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"14:28","volumn":"1669.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:29","volumn":"1721.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:30","volumn":"1726.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:31","volumn":"1726.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:32","volumn":"1733.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:33","volumn":"1734.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:34","volumn":"1734.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:35","volumn":"1734.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:36","volumn":"1735.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:37","volumn":"1736.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:38","volumn":"1736.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:39","volumn":"1737.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:40","volumn":"1737.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:41","volumn":"1745.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:42","volumn":"1745.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:43","volumn":"1746.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:44","volumn":"1748.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:45","volumn":"1750.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.270","rise":"-0.93%","time":"14:46","volumn":"1752.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:47","volumn":"1816.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:48","volumn":"1817.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:49","volumn":"1817.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:50","volumn":"1818.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:51","volumn":"1818.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:52","volumn":"1819.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:53","volumn":"1819.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:54","volumn":"1819.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:55","volumn":"1821.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:56","volumn":"1822.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:57","volumn":"1837.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"14:58","volumn":"1839.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"14:59","volumn":"1842.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"15:00","volumn":"1853.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:01","volumn":"1854.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"15:02","volumn":"1855.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"15:03","volumn":"1856.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"15:04","volumn":"1857.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:05","volumn":"1859.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"15:06","volumn":"1863.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.260","rise":"-1.16%","time":"15:07","volumn":"1864.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:08","volumn":"1865.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:09","volumn":"1919.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:10","volumn":"1921.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:11","volumn":"1921.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:12","volumn":"1922.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:13","volumn":"1924.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:14","volumn":"1932.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:15","volumn":"1934.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:16","volumn":"1935.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:17","volumn":"1936.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:18","volumn":"1937.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:19","volumn":"1958.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:20","volumn":"1960.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:21","volumn":"1961.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:22","volumn":"1985.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.210","rise":"-2.32%","time":"15:23","volumn":"2129.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:24","volumn":"2287.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:25","volumn":"2295.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:26","volumn":"2301.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.250","rise":"-1.39%","time":"15:27","volumn":"2301.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:28","volumn":"2317.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:29","volumn":"2319.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:30","volumn":"2323.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.240","rise":"-1.62%","time":"15:31","volumn":"2327.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:32","volumn":"2332.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:33","volumn":"2335.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:34","volumn":"2339.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:35","volumn":"2344.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:36","volumn":"2349.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:37","volumn":"2355.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:38","volumn":"2358.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.230","rise":"-1.86%","time":"15:39","volumn":"2363.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:40","volumn":"2413.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:41","volumn":"2439.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:42","volumn":"2442.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:43","volumn":"2448.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:44","volumn":"2454.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:45","volumn":"2460.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:46","volumn":"2467.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:47","volumn":"2475.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:48","volumn":"2493.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:49","volumn":"2505.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:50","volumn":"2518.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.220","rise":"-2.09%","time":"15:51","volumn":"2544.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.210","rise":"-2.32%","time":"15:52","volumn":"2561.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.210","rise":"-2.32%","time":"15:53","volumn":"2591.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.210","rise":"-2.32%","time":"15:54","volumn":"2623.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.210","rise":"-2.32%","time":"15:55","volumn":"2642.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.210","rise":"-2.32%","time":"15:56","volumn":"2680.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.210","rise":"-2.32%","time":"15:57","volumn":"2702.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.210","rise":"-2.32%","time":"15:58","volumn":"2718.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.200","rise":"-2.55%","time":"15:59","volumn":"2760.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.160","rise":"-3.48%","time":"16:00","volumn":"1.78\u4ebf"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u56fd\u822a[00753]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00753.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00753.html?from=360search","volume":"1.78\u4ebf","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/30"]},"cy":{"o":["6.460","5.740","5.020","4.300","3.580"]},"cyrate":{"o":["15.15%","2.32%","-10.52%","-23.35%","-36.19%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"5.610","rise":"0","time":"06\/08","volumn":"682.20\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"5.750","rise":"2.50%","time":"06\/09","volumn":"1131.20\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"5.750","rise":"2.50%","time":"06\/12","volumn":"844.54\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"5.730","rise":"2.14%","time":"06\/13","volumn":"717.31\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"5.680","rise":"1.25%","time":"06\/14","volumn":"991.03\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"5.740","rise":"2.32%","time":"06\/15","volumn":"994.83\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"5.830","rise":"3.92%","time":"06\/16","volumn":"1852.27\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"5.870","rise":"4.63%","time":"06\/19","volumn":"1633.05\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"5.830","rise":"3.92%","time":"06\/20","volumn":"1426.43\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"5.680","rise":"1.25%","time":"06\/21","volumn":"1032.73\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"5.660","rise":"0.89%","time":"06\/23","volumn":"782.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"5.590","rise":"-0.36%","time":"06\/26","volumn":"851.03\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"5.690","rise":"1.43%","time":"06\/27","volumn":"718.62\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"5.830","rise":"3.92%","time":"06\/28","volumn":"1134.83\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"5.640","rise":"0.53%","time":"06\/29","volumn":"1296.20\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"5.580","rise":"-0.53%","time":"06\/30","volumn":"821.95\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"6.000","rise":"6.95%","time":"07\/03","volumn":"3038.30\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"6.040","rise":"7.66%","time":"07\/04","volumn":"960.56\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"5.910","rise":"5.35%","time":"07\/05","volumn":"731.13\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"5.940","rise":"5.88%","time":"07\/06","volumn":"1177.48\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"5.950","rise":"6.06%","time":"07\/07","volumn":"774.28\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"5.990","rise":"6.77%","time":"07\/10","volumn":"468.77\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"6.010","rise":"7.13%","time":"07\/11","volumn":"439.93\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"5.950","rise":"6.06%","time":"07\/12","volumn":"940.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"5.950","rise":"6.06%","time":"07\/13","volumn":"1044.30\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"5.930","rise":"5.70%","time":"07\/14","volumn":"1023.68\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"6.000","rise":"6.95%","time":"07\/18","volumn":"4139.41\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"5.950","rise":"6.06%","time":"07\/19","volumn":"1111.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.900","rise":"5.17%","time":"07\/20","volumn":"1575.33\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.930","rise":"5.70%","time":"07\/21","volumn":"1065.49\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"6.020","rise":"7.31%","time":"07\/24","volumn":"1484.77\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"6.270","rise":"11.76%","time":"07\/25","volumn":"1881.28\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"6.220","rise":"10.87%","time":"07\/26","volumn":"678.88\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"6.210","rise":"10.70%","time":"07\/27","volumn":"804.12\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"6.270","rise":"11.76%","time":"07\/28","volumn":"1130.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"6.370","rise":"13.55%","time":"07\/31","volumn":"1686.29\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"6.380","rise":"13.73%","time":"08\/01","volumn":"1704.89\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"6.310","rise":"12.48%","time":"08\/02","volumn":"629.08\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"6.300","rise":"12.30%","time":"08\/03","volumn":"663.01\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"6.270","rise":"11.76%","time":"08\/04","volumn":"460.59\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"6.330","rise":"12.83%","time":"08\/07","volumn":"410.74\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"6.230","rise":"11.05%","time":"08\/08","volumn":"398.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"6.260","rise":"11.59%","time":"08\/09","volumn":"679.80\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"6.460","rise":"15.15%","time":"08\/10","volumn":"1334.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"6.380","rise":"13.73%","time":"08\/11","volumn":"819.99\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"6.360","rise":"13.37%","time":"08\/14","volumn":"1075.46\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"6.270","rise":"11.76%","time":"08\/15","volumn":"1023.80\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"6.140","rise":"9.45%","time":"08\/16","volumn":"1083.41\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"6.040","rise":"7.66%","time":"08\/17","volumn":"1445.75\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"5.880","rise":"4.81%","time":"08\/18","volumn":"704.25\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"5.710","rise":"1.78%","time":"08\/21","volumn":"1074.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"5.700","rise":"1.60%","time":"08\/22","volumn":"747.01\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"5.620","rise":"0.18%","time":"08\/23","volumn":"785.76\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"5.740","rise":"2.32%","time":"08\/24","volumn":"760.40\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"5.690","rise":"1.43%","time":"08\/25","volumn":"769.89\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"5.690","rise":"1.43%","time":"08\/28","volumn":"743.99\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"5.830","rise":"3.92%","time":"08\/29","volumn":"743.49\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"5.800","rise":"3.39%","time":"08\/30","volumn":"453.32\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"5.810","rise":"3.57%","time":"08\/31","volumn":"993.33\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"5.930","rise":"5.70%","time":"09\/04","volumn":"1105.69\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"5.800","rise":"3.39%","time":"09\/05","volumn":"631.00\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"5.730","rise":"2.14%","time":"09\/06","volumn":"1024.21\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"5.680","rise":"1.25%","time":"09\/07","volumn":"630.84\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"5.660","rise":"0.89%","time":"09\/11","volumn":"1841.59\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"5.670","rise":"1.07%","time":"09\/12","volumn":"855.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"5.720","rise":"1.96%","time":"09\/13","volumn":"595.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"5.660","rise":"0.89%","time":"09\/14","volumn":"521.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"5.670","rise":"1.07%","time":"09\/15","volumn":"987.64\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"5.610","rise":"0.00%","time":"09\/18","volumn":"946.40\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"5.570","rise":"-0.71%","time":"09\/19","volumn":"1117.40\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"5.520","rise":"-1.60%","time":"09\/20","volumn":"1396.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"5.440","rise":"-3.03%","time":"09\/21","volumn":"1262.40\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"5.460","rise":"-2.67%","time":"09\/22","volumn":"891.21\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"5.370","rise":"-4.28%","time":"09\/25","volumn":"956.60\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"5.300","rise":"-5.53%","time":"09\/26","volumn":"691.28\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"5.300","rise":"-5.53%","time":"09\/27","volumn":"439.20\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"5.220","rise":"-6.95%","time":"09\/28","volumn":"989.80\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"5.290","rise":"-5.70%","time":"09\/29","volumn":"280.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"5.270","rise":"-6.06%","time":"10\/03","volumn":"328.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"5.150","rise":"-8.20%","time":"10\/04","volumn":"784.66\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"5.160","rise":"-8.02%","time":"10\/05","volumn":"209.40\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"5.300","rise":"-5.53%","time":"10\/06","volumn":"206.40\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"5.170","rise":"-7.84%","time":"10\/09","volumn":"425.20\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"5.230","rise":"-6.77%","time":"10\/10","volumn":"565.43\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"5.160","rise":"-8.02%","time":"10\/11","volumn":"591.65\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"5.360","rise":"-4.46%","time":"10\/12","volumn":"793.22\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"5.120","rise":"-8.73%","time":"10\/13","volumn":"1028.45\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"5.100","rise":"-9.09%","time":"10\/16","volumn":"533.99\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"5.120","rise":"-8.73%","time":"10\/17","volumn":"534.00\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"5.060","rise":"-9.80%","time":"10\/18","volumn":"581.12\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"4.930","rise":"-12.12%","time":"10\/19","volumn":"858.80\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"4.920","rise":"-12.30%","time":"10\/20","volumn":"534.81\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"4.960","rise":"-11.59%","time":"10\/24","volumn":"556.60\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"5.050","rise":"-9.98%","time":"10\/25","volumn":"788.20\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"5.070","rise":"-9.63%","time":"10\/26","volumn":"783.80\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"5.310","rise":"-5.35%","time":"10\/27","volumn":"1658.03\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"5.320","rise":"-5.17%","time":"10\/30","volumn":"744.00\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"5.320","rise":"-5.17%","time":"10\/31","volumn":"897.46\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"5.330","rise":"-4.99%","time":"11\/01","volumn":"311.79\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"5.270","rise":"-6.06%","time":"11\/02","volumn":"441.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"5.300","rise":"-5.53%","time":"11\/03","volumn":"230.40\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"5.350","rise":"-4.63%","time":"11\/06","volumn":"425.40\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"5.240","rise":"-6.60%","time":"11\/07","volumn":"471.40\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"5.220","rise":"-6.95%","time":"11\/08","volumn":"580.80\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"5.200","rise":"-7.31%","time":"11\/09","volumn":"423.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"5.090","rise":"-9.27%","time":"11\/10","volumn":"730.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"5.120","rise":"-8.73%","time":"11\/13","volumn":"363.25\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"5.120","rise":"-8.73%","time":"11\/14","volumn":"464.90\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"5.230","rise":"-6.77%","time":"11\/15","volumn":"734.93\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"5.300","rise":"-5.53%","time":"11\/16","volumn":"944.67\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"5.340","rise":"-4.81%","time":"11\/17","volumn":"848.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"5.540","rise":"-1.25%","time":"11\/20","volumn":"1340.82\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"5.530","rise":"-1.43%","time":"11\/21","volumn":"1321.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"5.470","rise":"-2.50%","time":"11\/22","volumn":"503.80\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"5.500","rise":"-1.96%","time":"11\/23","volumn":"555.13\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"5.490","rise":"-2.14%","time":"11\/24","volumn":"466.52\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"5.500","rise":"-1.96%","time":"11\/27","volumn":"628.20\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"5.320","rise":"-5.17%","time":"11\/28","volumn":"1042.35\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"5.260","rise":"-6.24%","time":"11\/29","volumn":"840.80\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"5.260","rise":"-6.24%","time":"11\/30","volumn":"962.45\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"5.180","rise":"-7.66%","time":"12\/01","volumn":"474.11\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"5.190","rise":"-7.49%","time":"12\/04","volumn":"359.36\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"5.100","rise":"-9.09%","time":"12\/05","volumn":"823.15\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"5.180","rise":"-7.66%","time":"12\/06","volumn":"661.88\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"5.140","rise":"-8.38%","time":"12\/07","volumn":"460.99\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"5.150","rise":"-8.20%","time":"12\/08","volumn":"711.80\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"5.100","rise":"-9.09%","time":"12\/11","volumn":"784.44\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"5.090","rise":"-9.27%","time":"12\/12","volumn":"542.20\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"4.930","rise":"-12.12%","time":"12\/13","volumn":"998.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"4.960","rise":"-11.59%","time":"12\/14","volumn":"636.26\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"5.050","rise":"-9.98%","time":"12\/15","volumn":"624.96\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"4.870","rise":"-13.19%","time":"12\/18","volumn":"996.71\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"4.790","rise":"-14.62%","time":"12\/19","volumn":"760.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"4.700","rise":"-16.22%","time":"12\/20","volumn":"1009.60\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"4.730","rise":"-15.69%","time":"12\/21","volumn":"589.32\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"4.700","rise":"-16.22%","time":"12\/22","volumn":"329.20\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"4.710","rise":"-16.04%","time":"12\/27","volumn":"1111.20\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"4.870","rise":"-13.19%","time":"12\/28","volumn":"1240.40\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"4.940","rise":"-11.94%","time":"12\/29","volumn":"1284.46\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"4.950","rise":"-11.76%","time":"01\/02","volumn":"627.45\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"4.840","rise":"-13.73%","time":"01\/03","volumn":"890.15\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"4.710","rise":"-16.04%","time":"01\/04","volumn":"1591.64\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"4.710","rise":"-16.04%","time":"01\/05","volumn":"967.03\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"4.640","rise":"-17.29%","time":"01\/08","volumn":"675.51\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"4.650","rise":"-17.11%","time":"01\/09","volumn":"1111.56\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.550","rise":"-18.89%","time":"01\/10","volumn":"1205.57\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"4.590","rise":"-18.18%","time":"01\/11","volumn":"710.73\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"4.610","rise":"-17.83%","time":"01\/12","volumn":"599.26\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"4.720","rise":"-15.86%","time":"01\/15","volumn":"1089.31\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"4.760","rise":"-15.15%","time":"01\/16","volumn":"1534.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.570","rise":"-18.54%","time":"01\/17","volumn":"1615.44\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.610","rise":"-17.83%","time":"01\/18","volumn":"549.20\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.570","rise":"-18.54%","time":"01\/19","volumn":"655.73\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.380","rise":"-21.93%","time":"01\/22","volumn":"1430.26\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.450","rise":"-20.68%","time":"01\/23","volumn":"900.09\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"4.660","rise":"-16.93%","time":"01\/24","volumn":"1644.07\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"4.710","rise":"-16.04%","time":"01\/25","volumn":"1090.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"4.750","rise":"-15.33%","time":"01\/26","volumn":"919.75\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"4.730","rise":"-15.69%","time":"01\/29","volumn":"681.20\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"4.550","rise":"-18.89%","time":"01\/30","volumn":"1005.19\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"4.360","rise":"-22.28%","time":"01\/31","volumn":"1259.71\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"4.280","rise":"-23.71%","time":"02\/01","volumn":"1157.82\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"4.250","rise":"-24.24%","time":"02\/02","volumn":"929.12\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"4.130","rise":"-26.38%","time":"02\/05","volumn":"1570.00\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"4.280","rise":"-23.71%","time":"02\/06","volumn":"2127.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"4.270","rise":"-23.89%","time":"02\/07","volumn":"2040.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"4.330","rise":"-22.82%","time":"02\/08","volumn":"1365.75\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"4.260","rise":"-24.06%","time":"02\/09","volumn":"152.61\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"4.190","rise":"-25.31%","time":"02\/14","volumn":"498.46\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"4.110","rise":"-26.74%","time":"02\/15","volumn":"810.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"4.290","rise":"-23.53%","time":"02\/16","volumn":"1236.21\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"4.280","rise":"-23.71%","time":"02\/19","volumn":"1578.70\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"4.300","rise":"-23.35%","time":"02\/20","volumn":"1208.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.380","rise":"-21.93%","time":"02\/21","volumn":"2007.89\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"4.390","rise":"-21.75%","time":"02\/22","volumn":"1430.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.290","rise":"-23.53%","time":"02\/23","volumn":"1887.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"4.260","rise":"-24.06%","time":"02\/26","volumn":"932.88\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.290","rise":"-23.53%","time":"02\/27","volumn":"2865.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"4.220","rise":"-24.78%","time":"02\/28","volumn":"935.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"4.200","rise":"-25.13%","time":"02\/29","volumn":"1362.97\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.160","rise":"-25.85%","time":"03\/01","volumn":"1560.04\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.080","rise":"-27.27%","time":"03\/04","volumn":"1630.38\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"3.970","rise":"-29.23%","time":"03\/05","volumn":"2525.67\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"3.960","rise":"-29.41%","time":"03\/06","volumn":"1358.08\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"3.940","rise":"-29.77%","time":"03\/07","volumn":"960.38\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"3.940","rise":"-29.77%","time":"03\/08","volumn":"1004.60\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.040","rise":"-27.99%","time":"03\/11","volumn":"1750.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.190","rise":"-25.31%","time":"03\/12","volumn":"3053.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.130","rise":"-26.38%","time":"03\/13","volumn":"2067.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.130","rise":"-26.38%","time":"03\/14","volumn":"2478.91\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.070","rise":"-27.45%","time":"03\/15","volumn":"1338.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.140","rise":"-26.20%","time":"03\/18","volumn":"885.44\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.010","rise":"-28.52%","time":"03\/19","volumn":"1638.21\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"3.990","rise":"-28.88%","time":"03\/20","volumn":"744.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.040","rise":"-27.99%","time":"03\/21","volumn":"1487.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"3.920","rise":"-30.12%","time":"03\/22","volumn":"1922.40\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"3.860","rise":"-31.19%","time":"03\/25","volumn":"1398.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"3.820","rise":"-31.91%","time":"03\/26","volumn":"1483.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"3.740","rise":"-33.33%","time":"03\/27","volumn":"1495.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"3.800","rise":"-32.26%","time":"03\/28","volumn":"975.49\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"3.760","rise":"-32.98%","time":"04\/02","volumn":"1702.31\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"3.840","rise":"-31.55%","time":"04\/03","volumn":"2062.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"3.760","rise":"-32.98%","time":"04\/05","volumn":"767.04\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"3.860","rise":"-31.19%","time":"04\/08","volumn":"1899.60\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"3.930","rise":"-29.95%","time":"04\/09","volumn":"976.31\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"3.950","rise":"-29.59%","time":"04\/10","volumn":"817.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"3.940","rise":"-29.77%","time":"04\/11","volumn":"980.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"3.760","rise":"-32.98%","time":"04\/12","volumn":"2808.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"3.730","rise":"-33.51%","time":"04\/15","volumn":"1609.58\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"3.580","rise":"-36.19%","time":"04\/16","volumn":"2509.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"3.640","rise":"-35.12%","time":"04\/17","volumn":"1003.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"3.830","rise":"-31.73%","time":"04\/18","volumn":"2941.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"3.730","rise":"-33.51%","time":"04\/19","volumn":"2702.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"3.810","rise":"-32.09%","time":"04\/22","volumn":"3093.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"3.760","rise":"-32.98%","time":"04\/23","volumn":"1913.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"3.890","rise":"-30.66%","time":"04\/24","volumn":"2020.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.010","rise":"-28.52%","time":"04\/25","volumn":"2326.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.140","rise":"-26.20%","time":"04\/26","volumn":"3297.78\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"3.970","rise":"-29.23%","time":"04\/29","volumn":"5803.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"3.940","rise":"-29.77%","time":"04\/30","volumn":"2417.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"4.040","rise":"-27.99%","time":"05\/02","volumn":"908.93\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"3.990","rise":"-28.88%","time":"05\/03","volumn":"960.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.030","rise":"-28.16%","time":"05\/06","volumn":"1594.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"3.940","rise":"-29.77%","time":"05\/07","volumn":"2016.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"3.890","rise":"-30.66%","time":"05\/08","volumn":"1881.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.010","rise":"-28.52%","time":"05\/09","volumn":"2091.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.060","rise":"-27.63%","time":"05\/10","volumn":"1940.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"4.120","rise":"-26.56%","time":"05\/13","volumn":"2016.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"4.050","rise":"-27.81%","time":"05\/14","volumn":"1247.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"4.040","rise":"-27.99%","time":"05\/16","volumn":"2270.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"4.150","rise":"-26.02%","time":"05\/17","volumn":"3098.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"4.410","rise":"-21.39%","time":"05\/20","volumn":"5979.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"4.390","rise":"-21.75%","time":"05\/21","volumn":"3484.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"4.590","rise":"-18.18%","time":"05\/22","volumn":"4670.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"4.360","rise":"-22.28%","time":"05\/23","volumn":"3243.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.330","rise":"-22.82%","time":"05\/24","volumn":"3171.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.410","rise":"-21.39%","time":"05\/27","volumn":"1566.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.310","rise":"-23.17%","time":"05\/28","volumn":"1709.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.300","rise":"-23.35%","time":"05\/29","volumn":"1297.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.310","rise":"-23.17%","time":"05\/30","volumn":"1000.18\u4e07"}],"points":"240"}}
中国国航7.60 0.05(-0.65%)股票价格 行情 走势图 东方财富网
- 意见反馈
- 页面反馈