中国中信股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中信集团招聘上市公司查询十大龙头股排名中信金融中国中信集团官网中信集团中信集团官方网站中国中信集团公司官网中国中信集团公司中信集团公司官网

中国中信股份有限公司

中国中信股份有限公司(香港:00267) 投资者关系中信股份致力为股东创造长期可持续的股东价值,并深信有效管理与持份者(包括投资者)关系,对股东价值极为重要。我们确信为...

citic.com 3月28日

中国中信股份有限公司

中国中信股份有限公司是一家金融与实业并举的大型综合性跨国企业集团，业务涉及银行、证券、信托、保险、基金、资产管理等金融领域和房地产、工程承包、资源能源、基础设施、机械制造、信息产业等实业领域。2017年8月4日，中信股份发布公告称，此前公司联合凯雷拟最多161.41亿港元收购麦当劳中国，所有先决条件已获达成，收购事项已获得监管批准，并于7月31日完成交割。

4988 亿元(2020年)

127610人(2019年)

人民币1280亿元

大型综合性跨国企业集团

http://www.citic.com/

360百科查看更多

中国中信股份有限公司

以下城市有相关地点，请选择：

莆田市(7) 广州市(20) 平顶山市(7) 锦州市(4) 安顺市(4) 东莞市(15)

为你推荐

360地图查看更多

中信集团

中信集团按照“践行国家战略、助力民族复兴”的使命要求,以“打造卓越企业集团、铸... 力争成为中国先进制造业的排头兵;持续提升科技创新水平,积极拓展智能制造业务,打造...

group.citic

CITIC Limited

CITIC Limited (SEHK: 267) is one of China's largest conglomerates with businesses in comprehensive financial services, advanced intelligent manufacturing, advanced materials...

citic.com 4月22日

中信股份[00267]港股_九方智投

8.030 -0.040 (-0.50%)

2024-06-07 16:00:00 (北京时间)

{"amount":"1.45\u4ebf","changeAmount":"-0.040","close":"8.070","currentPrice":"8.030","currenttime":"2024-06-07 16:00:00","e":{"@attributes":{"datetime":"2024-06-07 16:00:00","e1":"8.030","e2":"-0.040","e3":"(-0.50%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["8.270","8.172","8.075","7.978","7.880"]},"cyrate":{"o":["2.22%","1.02%","-0.19%","-1.39%","-2.60%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.090","rise":"0","time":"09:35","volumn":"71.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.130","rise":"0.49%","time":"09:40","volumn":"42.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.130","rise":"0.49%","time":"09:45","volumn":"31.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.130","rise":"0.49%","time":"09:50","volumn":"20.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.120","rise":"0.37%","time":"09:55","volumn":"14.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.140","rise":"0.62%","time":"10:00","volumn":"46.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.070","rise":"-0.25%","time":"10:05","volumn":"45.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.110","rise":"0.25%","time":"10:10","volumn":"40.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.090","rise":"0.00%","time":"10:15","volumn":"28.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.120","rise":"0.37%","time":"10:20","volumn":"8.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.130","rise":"0.49%","time":"10:25","volumn":"8.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.080","rise":"-0.12%","time":"10:30","volumn":"18.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.110","rise":"0.25%","time":"10:35","volumn":"33.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.110","rise":"0.25%","time":"10:40","volumn":"17.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.110","rise":"0.25%","time":"10:45","volumn":"10.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.090","rise":"0.00%","time":"10:50","volumn":"17.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.100","rise":"0.12%","time":"10:55","volumn":"8.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.050","rise":"-0.49%","time":"11:00","volumn":"25.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.070","rise":"-0.25%","time":"11:05","volumn":"19.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.100","rise":"0.12%","time":"11:10","volumn":"27.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.070","rise":"-0.25%","time":"11:15","volumn":"18.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.070","rise":"-0.25%","time":"11:20","volumn":"27.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.080","rise":"-0.12%","time":"11:25","volumn":"34.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.090","rise":"0.00%","time":"11:30","volumn":"10.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.090","rise":"0.00%","time":"11:35","volumn":"6.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.090","rise":"0.00%","time":"11:40","volumn":"6.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.050","rise":"-0.49%","time":"11:45","volumn":"32.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.060","rise":"-0.37%","time":"11:50","volumn":"8.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.050","rise":"-0.49%","time":"11:55","volumn":"12.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.060","rise":"-0.37%","time":"12:00","volumn":"7.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.060","rise":"-0.37%","time":"13:05","volumn":"48.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.050","rise":"-0.49%","time":"13:10","volumn":"16.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.050","rise":"-0.49%","time":"13:15","volumn":"8.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.040","rise":"-0.62%","time":"13:20","volumn":"17.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.040","rise":"-0.62%","time":"13:25","volumn":"11.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.020","rise":"-0.87%","time":"13:30","volumn":"20.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.010","rise":"-0.99%","time":"13:35","volumn":"15.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.030","rise":"-0.74%","time":"13:40","volumn":"20.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.050","rise":"-0.49%","time":"13:45","volumn":"24.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.030","rise":"-0.74%","time":"13:50","volumn":"22.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.030","rise":"-0.74%","time":"13:55","volumn":"9.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.010","rise":"-0.99%","time":"14:00","volumn":"12.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.000","rise":"-1.11%","time":"14:05","volumn":"10.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.980","rise":"-1.36%","time":"14:10","volumn":"64.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.980","rise":"-1.36%","time":"14:15","volumn":"9.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.970","rise":"-1.48%","time":"14:20","volumn":"19.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.960","rise":"-1.61%","time":"14:25","volumn":"14.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.950","rise":"-1.73%","time":"14:30","volumn":"21.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.960","rise":"-1.61%","time":"14:35","volumn":"11.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.940","rise":"-1.85%","time":"14:40","volumn":"64.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.940","rise":"-1.85%","time":"14:45","volumn":"31.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.940","rise":"-1.85%","time":"14:50","volumn":"8.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.940","rise":"-1.85%","time":"14:55","volumn":"61.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.950","rise":"-1.73%","time":"15:00","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.950","rise":"-1.73%","time":"15:05","volumn":"42.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.950","rise":"-1.73%","time":"15:10","volumn":"14.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.940","rise":"-1.85%","time":"15:15","volumn":"41.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.930","rise":"-1.98%","time":"15:20","volumn":"18.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.930","rise":"-1.98%","time":"15:25","volumn":"23.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.910","rise":"-2.22%","time":"15:30","volumn":"56.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.900","rise":"-2.35%","time":"15:35","volumn":"31.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.880","rise":"-2.60%","time":"15:40","volumn":"68.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.880","rise":"-2.60%","time":"15:45","volumn":"79.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.880","rise":"-2.60%","time":"15:50","volumn":"43.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.890","rise":"-2.47%","time":"15:55","volumn":"108.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.900","rise":"-2.35%","time":"16:00","volumn":"931.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.020","rise":"-0.87%","time":"09:35","volumn":"118.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.030","rise":"-0.74%","time":"09:40","volumn":"19.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.070","rise":"-0.25%","time":"09:45","volumn":"32.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.080","rise":"-0.12%","time":"09:50","volumn":"47.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.090","rise":"0.00%","time":"09:55","volumn":"19.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.100","rise":"0.12%","time":"10:00","volumn":"14.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"10:05","volumn":"13.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.100","rise":"0.12%","time":"10:10","volumn":"13.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"10:15","volumn":"21.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"10:20","volumn":"34.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"10:25","volumn":"12.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"10:30","volumn":"7.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"10:35","volumn":"31.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"10:40","volumn":"7.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"10:45","volumn":"4.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"10:50","volumn":"4.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"10:55","volumn":"3.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.110","rise":"0.25%","time":"11:00","volumn":"12.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"11:05","volumn":"25.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"11:10","volumn":"3.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"11:15","volumn":"14.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"11:20","volumn":"6.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"11:25","volumn":"35.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"11:30","volumn":"71.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"11:35","volumn":"6.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"11:40","volumn":"11.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"11:45","volumn":"3.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"11:50","volumn":"4.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"11:55","volumn":"6.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"12:00","volumn":"6.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"13:05","volumn":"20.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"13:10","volumn":"18.45\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"13:15","volumn":"7.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"13:20","volumn":"11.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"13:25","volumn":"34.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.180","rise":"1.11%","time":"13:30","volumn":"30.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.160","rise":"0.87%","time":"13:35","volumn":"40.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.150","rise":"0.74%","time":"13:40","volumn":"31.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.160","rise":"0.87%","time":"13:45","volumn":"3.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.160","rise":"0.87%","time":"13:50","volumn":"11.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.150","rise":"0.74%","time":"13:55","volumn":"24.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"14:00","volumn":"36.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"14:05","volumn":"23.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"14:10","volumn":"9.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.150","rise":"0.74%","time":"14:15","volumn":"17.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"14:20","volumn":"43.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"14:25","volumn":"5.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"14:30","volumn":"10.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"14:35","volumn":"6.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.160","rise":"0.87%","time":"14:40","volumn":"14.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"14:45","volumn":"30.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.140","rise":"0.62%","time":"14:50","volumn":"5.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"14:55","volumn":"8.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"15:00","volumn":"11.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"15:05","volumn":"5.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.100","rise":"0.12%","time":"15:10","volumn":"25.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.100","rise":"0.12%","time":"15:15","volumn":"9.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.090","rise":"0.00%","time":"15:20","volumn":"13.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.090","rise":"0.00%","time":"15:25","volumn":"2.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.100","rise":"0.12%","time":"15:30","volumn":"4.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.110","rise":"0.25%","time":"15:35","volumn":"41.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.110","rise":"0.25%","time":"15:40","volumn":"6.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.120","rise":"0.37%","time":"15:45","volumn":"31.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"15:50","volumn":"18.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.130","rise":"0.49%","time":"15:55","volumn":"25.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.100","rise":"0.12%","time":"16:00","volumn":"127.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.110","rise":"0.25%","time":"09:35","volumn":"76.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.120","rise":"0.37%","time":"09:40","volumn":"53.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"0.74%","time":"09:45","volumn":"37.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.100","rise":"0.12%","time":"09:50","volumn":"27.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"09:55","volumn":"65.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"10:00","volumn":"28.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"0.74%","time":"10:05","volumn":"10.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.180","rise":"1.11%","time":"10:10","volumn":"17.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.170","rise":"0.99%","time":"10:15","volumn":"18.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"10:20","volumn":"38.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.090","rise":"0.00%","time":"10:25","volumn":"12.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.090","rise":"0.00%","time":"10:30","volumn":"43.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.070","rise":"-0.25%","time":"10:35","volumn":"21.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.060","rise":"-0.37%","time":"10:40","volumn":"11.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.090","rise":"0.00%","time":"10:45","volumn":"24.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.080","rise":"-0.12%","time":"10:50","volumn":"21.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.110","rise":"0.25%","time":"10:55","volumn":"38.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"11:00","volumn":"22.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"0.74%","time":"11:05","volumn":"11.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"0.74%","time":"11:10","volumn":"11.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"11:15","volumn":"21.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.110","rise":"0.25%","time":"11:20","volumn":"11.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.100","rise":"0.12%","time":"11:25","volumn":"8.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.090","rise":"0.00%","time":"11:30","volumn":"4.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.120","rise":"0.37%","time":"11:35","volumn":"11.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.120","rise":"0.37%","time":"11:40","volumn":"21.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.120","rise":"0.37%","time":"11:45","volumn":"4000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"11:50","volumn":"19.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.110","rise":"0.25%","time":"11:55","volumn":"6.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.100","rise":"0.12%","time":"12:00","volumn":"6.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.110","rise":"0.25%","time":"13:05","volumn":"20.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.110","rise":"0.25%","time":"13:10","volumn":"11.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.120","rise":"0.37%","time":"13:15","volumn":"3.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"13:20","volumn":"8.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.140","rise":"0.62%","time":"13:25","volumn":"1000.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"13:30","volumn":"19.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.120","rise":"0.37%","time":"13:35","volumn":"12.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.120","rise":"0.37%","time":"13:40","volumn":"11.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.140","rise":"0.62%","time":"13:45","volumn":"22.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"13:50","volumn":"5.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.140","rise":"0.62%","time":"13:55","volumn":"6.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"14:00","volumn":"6.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"14:05","volumn":"6.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.140","rise":"0.62%","time":"14:10","volumn":"18.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"0.74%","time":"14:15","volumn":"9.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"14:20","volumn":"9.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.180","rise":"1.11%","time":"14:25","volumn":"17.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"0.74%","time":"14:30","volumn":"38.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.180","rise":"1.11%","time":"14:35","volumn":"10.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.180","rise":"1.11%","time":"14:40","volumn":"4.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"14:45","volumn":"30.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"14:50","volumn":"4.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"14:55","volumn":"21.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.170","rise":"0.99%","time":"15:00","volumn":"6.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"0.74%","time":"15:05","volumn":"24.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.140","rise":"0.62%","time":"15:10","volumn":"20.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"15:15","volumn":"28.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.120","rise":"0.37%","time":"15:20","volumn":"24.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.110","rise":"0.25%","time":"15:25","volumn":"16.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"15:30","volumn":"35.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.140","rise":"0.62%","time":"15:35","volumn":"24.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.130","rise":"0.49%","time":"15:40","volumn":"39.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"15:45","volumn":"38.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.160","rise":"0.87%","time":"15:50","volumn":"13.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.180","rise":"1.11%","time":"15:55","volumn":"33.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"0.74%","time":"16:00","volumn":"171.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.190","rise":"1.24%","time":"09:35","volumn":"31.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.220","rise":"1.61%","time":"09:40","volumn":"39.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.260","rise":"2.10%","time":"09:45","volumn":"31.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.230","rise":"1.73%","time":"09:50","volumn":"31.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.230","rise":"1.73%","time":"09:55","volumn":"25.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.250","rise":"1.98%","time":"10:00","volumn":"16.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.240","rise":"1.85%","time":"10:05","volumn":"9.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.240","rise":"1.85%","time":"10:10","volumn":"15.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.260","rise":"2.10%","time":"10:15","volumn":"19.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.250","rise":"1.98%","time":"10:20","volumn":"20.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.230","rise":"1.73%","time":"10:25","volumn":"28.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.220","rise":"1.61%","time":"10:30","volumn":"22.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.250","rise":"1.98%","time":"10:35","volumn":"8.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.250","rise":"1.98%","time":"10:40","volumn":"24.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.270","rise":"2.22%","time":"10:45","volumn":"11.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.260","rise":"2.10%","time":"10:50","volumn":"10.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.250","rise":"1.98%","time":"10:55","volumn":"20.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.250","rise":"1.98%","time":"11:00","volumn":"3.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.220","rise":"1.61%","time":"11:05","volumn":"27.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.210","rise":"1.48%","time":"11:10","volumn":"14.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.220","rise":"1.61%","time":"11:15","volumn":"7.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.170","rise":"0.99%","time":"11:20","volumn":"13.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.170","rise":"0.99%","time":"11:25","volumn":"22.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.170","rise":"0.99%","time":"11:30","volumn":"9.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.180","rise":"1.11%","time":"11:35","volumn":"9.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.190","rise":"1.24%","time":"11:40","volumn":"5.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.180","rise":"1.11%","time":"11:45","volumn":"12.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.180","rise":"1.11%","time":"11:50","volumn":"3.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.190","rise":"1.24%","time":"11:55","volumn":"12.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.170","rise":"0.99%","time":"12:00","volumn":"8000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.220","rise":"1.61%","time":"13:05","volumn":"28.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.230","rise":"1.73%","time":"13:10","volumn":"18.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.220","rise":"1.61%","time":"13:15","volumn":"11.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.220","rise":"1.61%","time":"13:20","volumn":"7.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.230","rise":"1.73%","time":"13:25","volumn":"9.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.230","rise":"1.73%","time":"13:30","volumn":"11.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.230","rise":"1.73%","time":"13:35","volumn":"15.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.210","rise":"1.48%","time":"13:40","volumn":"14.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.200","rise":"1.36%","time":"13:45","volumn":"13.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.200","rise":"1.36%","time":"13:50","volumn":"6.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.200","rise":"1.36%","time":"13:55","volumn":"16.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.210","rise":"1.48%","time":"14:00","volumn":"8.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.220","rise":"1.61%","time":"14:05","volumn":"12.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.210","rise":"1.48%","time":"14:10","volumn":"19.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.200","rise":"1.36%","time":"14:15","volumn":"11.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.200","rise":"1.36%","time":"14:20","volumn":"13.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.180","rise":"1.11%","time":"14:25","volumn":"16.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.190","rise":"1.24%","time":"14:30","volumn":"17.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.180","rise":"1.11%","time":"14:35","volumn":"14.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.190","rise":"1.24%","time":"14:40","volumn":"9.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.180","rise":"1.11%","time":"14:45","volumn":"9.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.170","rise":"0.99%","time":"14:50","volumn":"17.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.170","rise":"0.99%","time":"14:55","volumn":"5.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.160","rise":"0.87%","time":"15:00","volumn":"11.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.160","rise":"0.87%","time":"15:05","volumn":"8.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.170","rise":"0.99%","time":"15:10","volumn":"5.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.150","rise":"0.74%","time":"15:15","volumn":"23.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.150","rise":"0.74%","time":"15:20","volumn":"13.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.160","rise":"0.87%","time":"15:25","volumn":"7.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.160","rise":"0.87%","time":"15:30","volumn":"11.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.170","rise":"0.99%","time":"15:35","volumn":"11.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.160","rise":"0.87%","time":"15:40","volumn":"11.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.160","rise":"0.87%","time":"15:45","volumn":"31.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.140","rise":"0.62%","time":"15:50","volumn":"15.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.150","rise":"0.74%","time":"15:55","volumn":"17.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.130","rise":"0.49%","time":"16:00","volumn":"128.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.220","rise":"1.61%","time":"09:35","volumn":"64.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.210","rise":"1.48%","time":"09:40","volumn":"7.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.190","rise":"1.24%","time":"09:45","volumn":"11.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.190","rise":"1.24%","time":"09:50","volumn":"10.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.180","rise":"1.11%","time":"09:55","volumn":"24.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.160","rise":"0.87%","time":"10:00","volumn":"24.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.140","rise":"0.62%","time":"10:05","volumn":"11.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.110","rise":"0.25%","time":"10:10","volumn":"21.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.120","rise":"0.37%","time":"10:15","volumn":"13.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.090","rise":"0.00%","time":"10:20","volumn":"18.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.110","rise":"0.25%","time":"10:25","volumn":"3.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.090","rise":"0.00%","time":"10:30","volumn":"20.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"10:35","volumn":"55.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.130","rise":"0.49%","time":"10:40","volumn":"2.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.120","rise":"0.37%","time":"10:45","volumn":"29.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.140","rise":"0.62%","time":"10:50","volumn":"18.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.140","rise":"0.62%","time":"10:55","volumn":"4.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.090","rise":"0.00%","time":"11:00","volumn":"19.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.100","rise":"0.12%","time":"11:05","volumn":"10.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.120","rise":"0.37%","time":"11:10","volumn":"1.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.120","rise":"0.37%","time":"11:15","volumn":"3.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.090","rise":"0.00%","time":"11:20","volumn":"12.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.110","rise":"0.25%","time":"11:25","volumn":"5.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.110","rise":"0.25%","time":"11:30","volumn":"14.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.120","rise":"0.37%","time":"11:35","volumn":"7.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.130","rise":"0.49%","time":"11:40","volumn":"26.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.130","rise":"0.49%","time":"11:45","volumn":"9.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.140","rise":"0.62%","time":"11:50","volumn":"2.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.150","rise":"0.74%","time":"11:55","volumn":"10.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.140","rise":"0.62%","time":"12:00","volumn":"4.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.120","rise":"0.37%","time":"13:05","volumn":"51.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.130","rise":"0.49%","time":"13:10","volumn":"9.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.120","rise":"0.37%","time":"13:15","volumn":"11.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.120","rise":"0.37%","time":"13:20","volumn":"1.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"13:25","volumn":"69.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"13:30","volumn":"15.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.070","rise":"-0.25%","time":"13:35","volumn":"5.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.050","rise":"-0.49%","time":"13:40","volumn":"26.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"13:45","volumn":"1000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"13:50","volumn":"6.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"13:55","volumn":"18.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"14:00","volumn":"1.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"14:05","volumn":"9.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"14:10","volumn":"2000.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"14:15","volumn":"5.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"14:20","volumn":"8.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"14:25","volumn":"4.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.050","rise":"-0.49%","time":"14:30","volumn":"5.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.030","rise":"-0.74%","time":"14:35","volumn":"15.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"14:40","volumn":"5.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"14:45","volumn":"0"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"14:50","volumn":"7.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.070","rise":"-0.25%","time":"14:55","volumn":"4.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"15:00","volumn":"2.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.090","rise":"0.00%","time":"15:05","volumn":"8.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"15:10","volumn":"4.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.060","rise":"-0.37%","time":"15:15","volumn":"9.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"15:20","volumn":"5.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.070","rise":"-0.25%","time":"15:25","volumn":"14.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.070","rise":"-0.25%","time":"15:30","volumn":"2.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"15:35","volumn":"4.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"15:40","volumn":"2.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.070","rise":"-0.25%","time":"15:45","volumn":"6.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"15:50","volumn":"16.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.080","rise":"-0.12%","time":"15:55","volumn":"5.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.070","rise":"-0.25%","time":"16:00","volumn":"63.30\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18366.95","ratio":"-0.59%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3975.68","ratio":"1.02%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6510.37","ratio":"-0.68%"}],"marketCapitalization":"2335.95\u4ebf","maxPrice":"8.170","minPrice":"8.000","monthlyTendency":{"cx":{"o":["2024\/05\/09","2024\/06\/06"]},"cy":{"o":["8.710","8.473","8.235","7.998","7.760"]},"cyrate":{"o":["12.24%","9.63%","7.02%","4.41%","1.80%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"7.760","rise":"0","time":"05\/09","volumn":"1272.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.220","rise":"5.93%","time":"05\/10","volumn":"3532.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.370","rise":"7.86%","time":"05\/13","volumn":"1959.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.260","rise":"6.44%","time":"05\/14","volumn":"1476.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.480","rise":"9.28%","time":"05\/16","volumn":"2352.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.550","rise":"10.18%","time":"05\/17","volumn":"1432.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.710","rise":"12.24%","time":"05\/20","volumn":"1465.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.600","rise":"10.82%","time":"05\/21","volumn":"1527.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"8.610","rise":"10.95%","time":"05\/22","volumn":"1156.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.520","rise":"9.79%","time":"05\/23","volumn":"1603.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.290","rise":"6.83%","time":"05\/24","volumn":"1679.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.380","rise":"7.99%","time":"05\/27","volumn":"1145.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.380","rise":"7.99%","time":"05\/28","volumn":"1444.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.100","rise":"4.38%","time":"05\/29","volumn":"2272.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"7.980","rise":"2.84%","time":"05\/30","volumn":"1953.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.900","rise":"1.80%","time":"05\/31","volumn":"2725.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.100","rise":"4.38%","time":"06\/03","volumn":"1381.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"5.03%","time":"06\/04","volumn":"1477.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.130","rise":"4.77%","time":"06\/05","volumn":"1117.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.070","rise":"3.99%","time":"06\/06","volumn":"898.42\u4e07"}],"points":"20"},"open":"8.070","priceChangeRatio":"-0.50%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u4fe1\u80a1\u4efd","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["8.150","8.113","8.075","8.037","8.000"]},"cyrate":{"o":["0.99%","0.53%","0.06%","-0.40%","-0.87%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"09:30","volumn":"1.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"09:31","volumn":"7.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"09:32","volumn":"8.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"09:33","volumn":"20.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"09:34","volumn":"25.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.140","rise":"0.87%","time":"09:35","volumn":"38.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"09:36","volumn":"42.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.130","rise":"0.74%","time":"09:37","volumn":"45.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"09:38","volumn":"45.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"09:39","volumn":"54.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"09:40","volumn":"58.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.130","rise":"0.74%","time":"09:41","volumn":"61.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.130","rise":"0.74%","time":"09:42","volumn":"62.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.140","rise":"0.87%","time":"09:43","volumn":"67.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.150","rise":"0.99%","time":"09:44","volumn":"70.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"09:45","volumn":"76.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"09:46","volumn":"78.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"09:47","volumn":"79.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"09:48","volumn":"79.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"09:49","volumn":"81.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"09:50","volumn":"83.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"09:51","volumn":"90.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"09:52","volumn":"94.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"09:53","volumn":"97.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"09:54","volumn":"102.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"09:55","volumn":"108.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"09:56","volumn":"120.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"09:57","volumn":"153.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"09:58","volumn":"153.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"09:59","volumn":"154.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:00","volumn":"155.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:01","volumn":"159.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:02","volumn":"162.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:03","volumn":"163.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:04","volumn":"167.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:05","volumn":"172.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:06","volumn":"172.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:07","volumn":"173.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:08","volumn":"174.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:09","volumn":"179.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:10","volumn":"179.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:11","volumn":"179.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"10:12","volumn":"185.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:13","volumn":"194.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"10:14","volumn":"202.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"10:15","volumn":"204.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:16","volumn":"205.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:17","volumn":"206.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:18","volumn":"207.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"10:19","volumn":"211.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"10:20","volumn":"211.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:21","volumn":"212.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"10:22","volumn":"212.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:23","volumn":"220.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:24","volumn":"220.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"10:25","volumn":"234.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"10:26","volumn":"238.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"10:27","volumn":"241.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"10:28","volumn":"242.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.120","rise":"0.62%","time":"10:29","volumn":"242.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"10:30","volumn":"279.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"10:31","volumn":"279.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"10:32","volumn":"290.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"10:33","volumn":"290.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:34","volumn":"303.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:35","volumn":"305.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:36","volumn":"306.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"10:37","volumn":"307.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"10:38","volumn":"308.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:39","volumn":"311.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:40","volumn":"324.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:41","volumn":"328.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:42","volumn":"328.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:43","volumn":"330.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"10:44","volumn":"330.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:45","volumn":"348.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:46","volumn":"348.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"10:47","volumn":"350.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:48","volumn":"350.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"10:49","volumn":"352.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:50","volumn":"353.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:51","volumn":"354.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:52","volumn":"355.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:53","volumn":"355.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:54","volumn":"355.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"10:55","volumn":"368.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"10:56","volumn":"369.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"10:57","volumn":"370.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"10:58","volumn":"391.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"10:59","volumn":"394.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"11:00","volumn":"394.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"11:01","volumn":"397.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"11:02","volumn":"398.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"11:03","volumn":"398.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"11:04","volumn":"402.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"11:05","volumn":"402.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"11:06","volumn":"402.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.110","rise":"0.50%","time":"11:07","volumn":"402.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.100","rise":"0.37%","time":"11:08","volumn":"417.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"11:09","volumn":"450.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.090","rise":"0.25%","time":"11:10","volumn":"450.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"11:11","volumn":"463.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:12","volumn":"484.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:13","volumn":"491.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:14","volumn":"491.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:15","volumn":"492.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:16","volumn":"492.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:17","volumn":"492.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:18","volumn":"493.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:19","volumn":"494.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:20","volumn":"513.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"11:21","volumn":"515.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"11:22","volumn":"515.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"11:23","volumn":"516.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"11:24","volumn":"534.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"11:25","volumn":"538.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"11:26","volumn":"551.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"11:27","volumn":"552.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"11:28","volumn":"552.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"11:29","volumn":"555.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:30","volumn":"567.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:31","volumn":"568.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:32","volumn":"568.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:33","volumn":"568.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:34","volumn":"578.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:35","volumn":"578.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:36","volumn":"581.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:37","volumn":"581.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:38","volumn":"581.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:39","volumn":"582.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:40","volumn":"582.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:41","volumn":"582.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:42","volumn":"583.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"11:43","volumn":"583.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:44","volumn":"583.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:45","volumn":"584.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:46","volumn":"584.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"11:47","volumn":"598.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:48","volumn":"599.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:49","volumn":"599.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:50","volumn":"599.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"11:51","volumn":"603.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"11:52","volumn":"603.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:53","volumn":"604.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"11:54","volumn":"605.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"11:55","volumn":"605.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"11:56","volumn":"605.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"11:57","volumn":"608.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"11:58","volumn":"612.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"11:59","volumn":"612.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"12:00","volumn":"613.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"13:01","volumn":"618.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:02","volumn":"628.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:03","volumn":"628.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:04","volumn":"629.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:05","volumn":"629.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:06","volumn":"629.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:07","volumn":"630.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:08","volumn":"631.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:09","volumn":"631.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"13:10","volumn":"643.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"13:11","volumn":"644.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"13:12","volumn":"649.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"13:13","volumn":"649.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"13:14","volumn":"649.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"13:15","volumn":"650.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"13:16","volumn":"668.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"13:17","volumn":"669.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"13:18","volumn":"669.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"13:19","volumn":"669.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"13:20","volumn":"679.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:21","volumn":"680.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:22","volumn":"680.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"13:23","volumn":"680.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"13:24","volumn":"680.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"13:25","volumn":"688.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:26","volumn":"692.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:27","volumn":"694.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:28","volumn":"695.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:29","volumn":"698.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:30","volumn":"700.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:31","volumn":"701.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:32","volumn":"726.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:33","volumn":"727.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:34","volumn":"728.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:35","volumn":"729.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:36","volumn":"735.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:37","volumn":"735.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:38","volumn":"735.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:39","volumn":"735.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:40","volumn":"736.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:41","volumn":"765.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"13:42","volumn":"770.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:43","volumn":"771.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"13:44","volumn":"772.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"13:45","volumn":"772.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"13:46","volumn":"775.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"13:47","volumn":"775.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:48","volumn":"803.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:49","volumn":"803.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:50","volumn":"807.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:51","volumn":"807.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:52","volumn":"807.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:53","volumn":"807.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:54","volumn":"807.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"13:55","volumn":"809.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:56","volumn":"809.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"13:57","volumn":"809.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"13:58","volumn":"829.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"13:59","volumn":"847.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:00","volumn":"849.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"14:01","volumn":"871.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"14:02","volumn":"871.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"14:03","volumn":"871.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:04","volumn":"876.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:05","volumn":"879.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:06","volumn":"879.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:07","volumn":"879.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:08","volumn":"884.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:09","volumn":"884.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"14:10","volumn":"884.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:11","volumn":"886.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:12","volumn":"887.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"14:13","volumn":"887.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:14","volumn":"895.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"14:15","volumn":"895.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"14:16","volumn":"895.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:17","volumn":"897.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:18","volumn":"901.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.080","rise":"0.12%","time":"14:19","volumn":"902.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:20","volumn":"906.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:21","volumn":"907.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:22","volumn":"907.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:23","volumn":"909.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:24","volumn":"909.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:25","volumn":"948.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:26","volumn":"950.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:27","volumn":"954.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:28","volumn":"954.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:29","volumn":"954.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:30","volumn":"954.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:31","volumn":"954.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:32","volumn":"958.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:33","volumn":"959.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:34","volumn":"959.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:35","volumn":"960.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:36","volumn":"960.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:37","volumn":"960.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:38","volumn":"962.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:39","volumn":"965.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:40","volumn":"969.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"14:41","volumn":"970.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"14:42","volumn":"970.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"14:43","volumn":"976.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"14:44","volumn":"978.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:45","volumn":"995.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:46","volumn":"996.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:47","volumn":"996.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:48","volumn":"997.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:49","volumn":"997.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:50","volumn":"999.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:51","volumn":"999.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:52","volumn":"1021.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:53","volumn":"1021.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:54","volumn":"1021.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:55","volumn":"1024.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:56","volumn":"1024.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"14:57","volumn":"1025.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.070","rise":"0.00%","time":"14:58","volumn":"1025.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"14:59","volumn":"1025.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"15:00","volumn":"1026.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"15:01","volumn":"1027.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"15:02","volumn":"1028.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.060","rise":"-0.12%","time":"15:03","volumn":"1028.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"15:04","volumn":"1028.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:05","volumn":"1052.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:06","volumn":"1052.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:07","volumn":"1053.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:08","volumn":"1053.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:09","volumn":"1053.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:10","volumn":"1062.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:11","volumn":"1088.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:12","volumn":"1090.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:13","volumn":"1091.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:14","volumn":"1092.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"15:15","volumn":"1110.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"15:16","volumn":"1110.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:17","volumn":"1111.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:18","volumn":"1111.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:19","volumn":"1114.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:20","volumn":"1114.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:21","volumn":"1115.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:22","volumn":"1118.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:23","volumn":"1118.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:24","volumn":"1125.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:25","volumn":"1126.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:26","volumn":"1130.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:27","volumn":"1133.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:28","volumn":"1133.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:29","volumn":"1134.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:30","volumn":"1164.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:31","volumn":"1165.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"15:32","volumn":"1196.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:33","volumn":"1219.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:34","volumn":"1220.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:35","volumn":"1220.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:36","volumn":"1223.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:37","volumn":"1225.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:38","volumn":"1225.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:39","volumn":"1226.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:40","volumn":"1228.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"15:41","volumn":"1233.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:42","volumn":"1235.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"15:43","volumn":"1236.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"15:44","volumn":"1240.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:45","volumn":"1243.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"15:46","volumn":"1246.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"15:47","volumn":"1249.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"15:48","volumn":"1254.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.000","rise":"-0.87%","time":"15:49","volumn":"1261.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.010","rise":"-0.74%","time":"15:50","volumn":"1295.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.020","rise":"-0.62%","time":"15:51","volumn":"1297.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:52","volumn":"1303.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:53","volumn":"1313.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"15:54","volumn":"1314.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:55","volumn":"1316.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:56","volumn":"1330.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"15:57","volumn":"1335.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.040","rise":"-0.37%","time":"15:58","volumn":"1341.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.050","rise":"-0.25%","time":"15:59","volumn":"1345.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"8.030","rise":"-0.50%","time":"16:00","volumn":"1796.36\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u4fe1\u80a1\u4efd[00267]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00267.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00267.html?from=360search","volume":"1796.36\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/06\/06"]},"cy":{"o":["9.553","8.814","8.076","7.338","6.600"]},"cyrate":{"o":["3.02%","-4.94%","-12.90%","-20.86%","-28.82%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"9.273","rise":"0","time":"06\/15","volumn":"836.80\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"9.412","rise":"1.51%","time":"06\/16","volumn":"1381.90\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"9.553","rise":"3.02%","time":"06\/19","volumn":"738.60\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.533","rise":"2.80%","time":"06\/20","volumn":"593.62\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"9.283","rise":"0.11%","time":"06\/21","volumn":"1067.54\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.162","rise":"-1.19%","time":"06\/23","volumn":"752.81\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"8.993","rise":"-3.01%","time":"06\/26","volumn":"967.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"9.084","rise":"-2.04%","time":"06\/27","volumn":"839.35\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"9.043","rise":"-2.47%","time":"06\/28","volumn":"929.56\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"9.034","rise":"-2.58%","time":"06\/29","volumn":"1056.80\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"9.153","rise":"-1.28%","time":"06\/30","volumn":"691.96\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"9.364","rise":"0.98%","time":"07\/03","volumn":"714.54\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"9.284","rise":"0.12%","time":"07\/04","volumn":"335.72\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"8.983","rise":"-3.12%","time":"07\/05","volumn":"595.77\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"8.514","rise":"-8.19%","time":"07\/06","volumn":"1980.41\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"8.303","rise":"-10.45%","time":"07\/07","volumn":"984.75\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"8.243","rise":"-11.10%","time":"07\/10","volumn":"576.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"8.313","rise":"-10.34%","time":"07\/11","volumn":"1011.79\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"8.323","rise":"-10.23%","time":"07\/12","volumn":"512.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"8.514","rise":"-8.19%","time":"07\/13","volumn":"1231.34\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"8.573","rise":"-7.54%","time":"07\/14","volumn":"864.44\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"8.334","rise":"-10.13%","time":"07\/18","volumn":"1048.30\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"8.284","rise":"-10.67%","time":"07\/19","volumn":"671.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"8.284","rise":"-10.67%","time":"07\/20","volumn":"631.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"8.463","rise":"-8.72%","time":"07\/21","volumn":"516.67\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"7.973","rise":"-14.01%","time":"07\/24","volumn":"1209.92\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"8.393","rise":"-9.48%","time":"07\/25","volumn":"1665.03\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"8.213","rise":"-11.42%","time":"07\/26","volumn":"897.01\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"8.354","rise":"-9.91%","time":"07\/27","volumn":"747.19\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"8.463","rise":"-8.72%","time":"07\/28","volumn":"1192.26\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"8.563","rise":"-7.65%","time":"07\/31","volumn":"1436.93\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"8.514","rise":"-8.19%","time":"08\/01","volumn":"663.06\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"8.204","rise":"-11.53%","time":"08\/02","volumn":"865.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"8.114","rise":"-12.50%","time":"08\/03","volumn":"943.38\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"8.143","rise":"-12.18%","time":"08\/04","volumn":"632.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"8.204","rise":"-11.53%","time":"08\/07","volumn":"616.56\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"8.014","rise":"-13.58%","time":"08\/08","volumn":"945.80\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"8.034","rise":"-13.36%","time":"08\/09","volumn":"451.89\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"8.114","rise":"-12.50%","time":"08\/10","volumn":"740.56\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"7.973","rise":"-14.01%","time":"08\/11","volumn":"882.32\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"7.784","rise":"-16.06%","time":"08\/14","volumn":"1265.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"7.774","rise":"-16.17%","time":"08\/15","volumn":"685.31\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"7.654","rise":"-17.46%","time":"08\/16","volumn":"896.42\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"7.633","rise":"-17.68%","time":"08\/17","volumn":"971.70\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"7.413","rise":"-20.05%","time":"08\/18","volumn":"1190.63\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"7.354","rise":"-20.70%","time":"08\/21","volumn":"1013.47\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"7.383","rise":"-20.37%","time":"08\/22","volumn":"1123.27\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"7.354","rise":"-20.70%","time":"08\/23","volumn":"800.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"7.503","rise":"-19.08%","time":"08\/24","volumn":"799.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"7.484","rise":"-19.29%","time":"08\/25","volumn":"622.12\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"7.473","rise":"-19.40%","time":"08\/28","volumn":"645.91\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"7.744","rise":"-16.49%","time":"08\/29","volumn":"1104.12\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"7.694","rise":"-17.03%","time":"08\/30","volumn":"1042.64\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"7.593","rise":"-18.11%","time":"08\/31","volumn":"1312.89\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"7.883","rise":"-14.98%","time":"09\/04","volumn":"1522.24\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"7.574","rise":"-18.32%","time":"09\/05","volumn":"1095.00\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"7.524","rise":"-18.86%","time":"09\/06","volumn":"1131.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"7.373","rise":"-20.48%","time":"09\/07","volumn":"840.18\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"7.434","rise":"-19.83%","time":"09\/11","volumn":"1270.92\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"7.354","rise":"-20.70%","time":"09\/12","volumn":"1061.52\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"7.253","rise":"-21.77%","time":"09\/13","volumn":"1027.80\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"7.343","rise":"-20.80%","time":"09\/14","volumn":"659.16\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"7.454","rise":"-19.62%","time":"09\/15","volumn":"1247.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"7.293","rise":"-21.34%","time":"09\/18","volumn":"887.80\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"7.394","rise":"-20.26%","time":"09\/19","volumn":"506.80\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"7.253","rise":"-21.77%","time":"09\/20","volumn":"907.45\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"7.114","rise":"-23.28%","time":"09\/21","volumn":"1382.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"7.320","rise":"-21.06%","time":"09\/22","volumn":"1129.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"7.120","rise":"-23.21%","time":"09\/25","volumn":"930.64\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"7.030","rise":"-24.18%","time":"09\/26","volumn":"1255.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"7.060","rise":"-23.86%","time":"09\/27","volumn":"1151.50\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"7.000","rise":"-24.51%","time":"09\/28","volumn":"1021.86\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"7.200","rise":"-22.35%","time":"09\/29","volumn":"1154.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"6.900","rise":"-25.59%","time":"10\/03","volumn":"1486.38\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"6.720","rise":"-27.53%","time":"10\/04","volumn":"1490.39\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"6.850","rise":"-26.13%","time":"10\/05","volumn":"1434.40\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"6.970","rise":"-24.83%","time":"10\/06","volumn":"518.00\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"6.920","rise":"-25.37%","time":"10\/09","volumn":"686.72\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"6.960","rise":"-24.94%","time":"10\/10","volumn":"1208.40\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"6.990","rise":"-24.62%","time":"10\/11","volumn":"1365.13\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"7.170","rise":"-22.67%","time":"10\/12","volumn":"1787.24\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"6.910","rise":"-25.48%","time":"10\/13","volumn":"1309.48\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"6.900","rise":"-25.59%","time":"10\/16","volumn":"1143.32\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"6.940","rise":"-25.16%","time":"10\/17","volumn":"489.13\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"6.910","rise":"-25.48%","time":"10\/18","volumn":"1061.23\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"6.710","rise":"-27.64%","time":"10\/19","volumn":"1485.54\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"6.660","rise":"-28.17%","time":"10\/20","volumn":"1334.25\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"6.600","rise":"-28.82%","time":"10\/24","volumn":"1298.27\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"6.680","rise":"-27.96%","time":"10\/25","volumn":"1016.20\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"6.730","rise":"-27.42%","time":"10\/26","volumn":"760.30\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"6.830","rise":"-26.34%","time":"10\/27","volumn":"1476.40\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"6.820","rise":"-26.45%","time":"10\/30","volumn":"857.53\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"6.650","rise":"-28.28%","time":"10\/31","volumn":"1066.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"6.620","rise":"-28.61%","time":"11\/01","volumn":"697.86\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"6.730","rise":"-27.42%","time":"11\/02","volumn":"577.79\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"6.920","rise":"-25.37%","time":"11\/03","volumn":"1088.99\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"7.080","rise":"-23.65%","time":"11\/06","volumn":"1366.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"6.800","rise":"-26.66%","time":"11\/07","volumn":"1415.15\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"6.810","rise":"-26.56%","time":"11\/08","volumn":"773.80\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"6.770","rise":"-26.99%","time":"11\/09","volumn":"705.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"6.650","rise":"-28.28%","time":"11\/10","volumn":"702.38\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"6.880","rise":"-25.80%","time":"11\/13","volumn":"811.96\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"6.920","rise":"-25.37%","time":"11\/14","volumn":"947.16\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"7.230","rise":"-22.03%","time":"11\/15","volumn":"2378.86\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"7.210","rise":"-22.24%","time":"11\/16","volumn":"1748.82\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"7.030","rise":"-24.18%","time":"11\/17","volumn":"933.09\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"7.490","rise":"-19.22%","time":"11\/20","volumn":"3224.72\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"7.500","rise":"-19.12%","time":"11\/21","volumn":"2851.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"7.380","rise":"-20.41%","time":"11\/22","volumn":"1590.84\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"7.540","rise":"-18.68%","time":"11\/23","volumn":"1412.44\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"7.420","rise":"-19.98%","time":"11\/24","volumn":"654.11\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"7.410","rise":"-20.09%","time":"11\/27","volumn":"815.02\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"7.350","rise":"-20.73%","time":"11\/28","volumn":"756.44\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"7.250","rise":"-21.81%","time":"11\/29","volumn":"1584.25\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"7.360","rise":"-20.63%","time":"11\/30","volumn":"2215.45\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"7.210","rise":"-22.24%","time":"12\/01","volumn":"1457.11\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"7.270","rise":"-21.60%","time":"12\/04","volumn":"1506.46\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"7.170","rise":"-22.67%","time":"12\/05","volumn":"1139.37\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"7.280","rise":"-21.49%","time":"12\/06","volumn":"834.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"7.130","rise":"-23.11%","time":"12\/07","volumn":"1099.41\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"7.160","rise":"-22.78%","time":"12\/08","volumn":"763.82\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"7.090","rise":"-23.54%","time":"12\/11","volumn":"938.78\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"7.260","rise":"-21.70%","time":"12\/12","volumn":"846.41\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"7.210","rise":"-22.24%","time":"12\/13","volumn":"622.16\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"7.330","rise":"-20.95%","time":"12\/14","volumn":"1056.55\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"7.660","rise":"-17.39%","time":"12\/15","volumn":"8135.92\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"7.390","rise":"-20.30%","time":"12\/18","volumn":"1383.83\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"7.380","rise":"-20.41%","time":"12\/19","volumn":"800.70\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"7.420","rise":"-19.98%","time":"12\/20","volumn":"860.53\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"7.460","rise":"-19.55%","time":"12\/21","volumn":"662.97\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"7.390","rise":"-20.30%","time":"12\/22","volumn":"999.04\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"7.650","rise":"-17.50%","time":"12\/27","volumn":"898.86\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"7.830","rise":"-15.56%","time":"12\/28","volumn":"1370.64\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"7.800","rise":"-15.88%","time":"12\/29","volumn":"553.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"7.660","rise":"-17.39%","time":"01\/02","volumn":"742.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"7.590","rise":"-18.15%","time":"01\/03","volumn":"760.49\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"7.730","rise":"-16.64%","time":"01\/04","volumn":"793.61\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"7.640","rise":"-17.61%","time":"01\/05","volumn":"479.26\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"7.480","rise":"-19.33%","time":"01\/08","volumn":"694.17\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"7.500","rise":"-19.12%","time":"01\/09","volumn":"1209.13\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"7.460","rise":"-19.55%","time":"01\/10","volumn":"759.10\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"7.490","rise":"-19.22%","time":"01\/11","volumn":"724.34\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"7.550","rise":"-18.58%","time":"01\/12","volumn":"531.06\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"7.490","rise":"-19.22%","time":"01\/15","volumn":"391.69\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"7.250","rise":"-21.81%","time":"01\/16","volumn":"906.09\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"6.890","rise":"-25.69%","time":"01\/17","volumn":"1847.84\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"6.990","rise":"-24.62%","time":"01\/18","volumn":"1142.76\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"6.960","rise":"-24.94%","time":"01\/19","volumn":"1093.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"6.780","rise":"-26.88%","time":"01\/22","volumn":"1129.61\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"6.980","rise":"-24.72%","time":"01\/23","volumn":"1289.80\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"7.240","rise":"-21.92%","time":"01\/24","volumn":"1764.16\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"7.460","rise":"-19.55%","time":"01\/25","volumn":"1421.03\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"7.400","rise":"-20.19%","time":"01\/26","volumn":"1219.59\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"7.720","rise":"-16.74%","time":"01\/29","volumn":"2039.29\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"7.360","rise":"-20.63%","time":"01\/30","volumn":"1931.03\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"7.520","rise":"-18.90%","time":"01\/31","volumn":"1883.55\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"7.460","rise":"-19.55%","time":"02\/01","volumn":"1749.16\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.390","rise":"-20.30%","time":"02\/02","volumn":"1542.89\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"7.340","rise":"-20.84%","time":"02\/05","volumn":"1215.81\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"7.870","rise":"-15.13%","time":"02\/06","volumn":"2594.37\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"7.850","rise":"-15.34%","time":"02\/07","volumn":"1438.68\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"7.630","rise":"-17.71%","time":"02\/08","volumn":"1284.85\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"7.570","rise":"-18.36%","time":"02\/09","volumn":"501.01\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"7.730","rise":"-16.64%","time":"02\/14","volumn":"803.84\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"7.680","rise":"-17.17%","time":"02\/15","volumn":"571.17\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"7.850","rise":"-15.34%","time":"02\/16","volumn":"1038.43\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"7.780","rise":"-16.10%","time":"02\/19","volumn":"850.61\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"7.920","rise":"-14.59%","time":"02\/20","volumn":"904.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"8.140","rise":"-12.21%","time":"02\/21","volumn":"2285.26\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"8.250","rise":"-11.03%","time":"02\/22","volumn":"1196.58\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"8.200","rise":"-11.57%","time":"02\/23","volumn":"777.57\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"8.130","rise":"-12.32%","time":"02\/26","volumn":"580.93\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"8.140","rise":"-12.21%","time":"02\/27","volumn":"1315.81\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"7.940","rise":"-14.37%","time":"02\/28","volumn":"1317.08\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"7.910","rise":"-14.69%","time":"02\/29","volumn":"1901.18\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"7.860","rise":"-15.23%","time":"03\/01","volumn":"1295.67\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"7.850","rise":"-15.34%","time":"03\/04","volumn":"706.41\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"7.660","rise":"-17.39%","time":"03\/05","volumn":"1809.89\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"7.890","rise":"-14.91%","time":"03\/06","volumn":"985.25\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"7.840","rise":"-15.45%","time":"03\/07","volumn":"1112.78\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"7.980","rise":"-13.94%","time":"03\/08","volumn":"853.71\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"7.950","rise":"-14.26%","time":"03\/11","volumn":"837.13\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"8.330","rise":"-10.16%","time":"03\/12","volumn":"1829.65\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"8.310","rise":"-10.38%","time":"03\/13","volumn":"1354.80\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"8.200","rise":"-11.57%","time":"03\/14","volumn":"671.07\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.080","rise":"-12.86%","time":"03\/15","volumn":"1811.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.090","rise":"-12.75%","time":"03\/18","volumn":"1205.14\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"7.990","rise":"-13.83%","time":"03\/19","volumn":"1321.70\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"7.980","rise":"-13.94%","time":"03\/20","volumn":"1319.60\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.190","rise":"-11.67%","time":"03\/21","volumn":"1873.24\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.000","rise":"-13.72%","time":"03\/22","volumn":"1520.99\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"7.970","rise":"-14.05%","time":"03\/25","volumn":"708.83\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"8.100","rise":"-12.64%","time":"03\/26","volumn":"1410.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"7.580","rise":"-18.25%","time":"03\/27","volumn":"3859.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"7.520","rise":"-18.90%","time":"03\/28","volumn":"2246.60\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"7.790","rise":"-15.99%","time":"04\/02","volumn":"2520.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"7.270","rise":"-21.60%","time":"04\/03","volumn":"4102.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"7.230","rise":"-22.03%","time":"04\/05","volumn":"1142.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"7.180","rise":"-22.57%","time":"04\/08","volumn":"1402.40\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"7.210","rise":"-22.24%","time":"04\/09","volumn":"953.52\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"7.330","rise":"-20.95%","time":"04\/10","volumn":"1302.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"7.210","rise":"-22.24%","time":"04\/11","volumn":"1813.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"7.000","rise":"-24.51%","time":"04\/12","volumn":"2172.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"6.950","rise":"-25.05%","time":"04\/15","volumn":"1334.72\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"6.820","rise":"-26.45%","time":"04\/16","volumn":"2429.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"6.870","rise":"-25.91%","time":"04\/17","volumn":"1738.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"7.000","rise":"-24.51%","time":"04\/18","volumn":"2113.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"6.930","rise":"-25.26%","time":"04\/19","volumn":"1795.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"7.110","rise":"-23.32%","time":"04\/22","volumn":"1311.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"7.150","rise":"-22.89%","time":"04\/23","volumn":"1248.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.310","rise":"-21.16%","time":"04\/24","volumn":"2231.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.410","rise":"-20.09%","time":"04\/25","volumn":"2145.77\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.500","rise":"-19.12%","time":"04\/26","volumn":"1967.18\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.580","rise":"-18.25%","time":"04\/29","volumn":"1826.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.470","rise":"-19.44%","time":"04\/30","volumn":"1741.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"7.580","rise":"-18.25%","time":"05\/02","volumn":"1367.57\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"7.630","rise":"-17.71%","time":"05\/03","volumn":"1420.50\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"7.690","rise":"-17.07%","time":"05\/06","volumn":"1288.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"7.730","rise":"-16.64%","time":"05\/07","volumn":"1641.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"7.580","rise":"-18.25%","time":"05\/08","volumn":"1459.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"7.760","rise":"-16.31%","time":"05\/09","volumn":"1272.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.220","rise":"-11.35%","time":"05\/10","volumn":"3532.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.370","rise":"-9.73%","time":"05\/13","volumn":"1959.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.260","rise":"-10.92%","time":"05\/14","volumn":"1476.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.480","rise":"-8.55%","time":"05\/16","volumn":"2352.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.550","rise":"-7.79%","time":"05\/17","volumn":"1432.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.710","rise":"-6.07%","time":"05\/20","volumn":"1465.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.600","rise":"-7.25%","time":"05\/21","volumn":"1527.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"8.610","rise":"-7.14%","time":"05\/22","volumn":"1156.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.520","rise":"-8.12%","time":"05\/23","volumn":"1603.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.290","rise":"-10.60%","time":"05\/24","volumn":"1679.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.380","rise":"-9.63%","time":"05\/27","volumn":"1145.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.380","rise":"-9.63%","time":"05\/28","volumn":"1444.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.100","rise":"-12.64%","time":"05\/29","volumn":"2272.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"7.980","rise":"-13.94%","time":"05\/30","volumn":"1953.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.900","rise":"-14.80%","time":"05\/31","volumn":"2725.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"8.100","rise":"-12.64%","time":"06\/03","volumn":"1381.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"8.150","rise":"-12.11%","time":"06\/04","volumn":"1477.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"8.130","rise":"-12.32%","time":"06\/05","volumn":"1117.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"8.070","rise":"-12.97%","time":"06\/06","volumn":"898.42\u4e07"}],"points":"240"}}

中国中信股份有限公司企查查

企查查为您提供中國中信股份有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对中國中信...

qcc.com 5月26日

集团简介中信集团

成为国家授权投资机构。2011年中国中信集团公司整体改制为国有独资公司,更名为中国中信集团有限公司(简称中信集团),并发起设立了中国中信股份有限公司(简称中信股份)...

group.citic 2023年4月25日

公司高管人员中国中信股份有限公司

徐先生目前担任中国中信集团有限公司副总经理、总工程师,中国中信有限公司副总经理,中信戴卡股份有限公司董事长,于2021年9月7日起获委任为中信金属集团有限公司董事...

citic.com 3月14日

中信银行股份有限公司爱企查

中信银行股份有限公司,1987年04月成立的银行股份公司。中国中信股份有限公司是一家金融与实业并举的大型综合性跨国企业集团,业务涉及银行、证券、信托、保险、基金、...

aiqicha.baidu.com

没有更多结果了~

意见反馈
页面反馈