为您推荐 中国人寿保险公司电话 中国人寿app官方下载 中国人寿app 中国人寿客服 人寿保险 中国人寿车险电话 中人寿保险官网 中国人寿保险 中国人寿保险app下载 中国人寿保险公司

金融产品有风险，投资需谨慎。

中国人寿官网-保险·投资·银行-中国人寿

中国人寿属国有大型金融保险集团,也是资本市场重要的机构投资者,业务范围全面涵盖保险、投资、银行三大板块。统一客户电话95519。

chinalife.com.cn

中国人寿[601628]

31.35
-0.11（-0.35%）
2024-05-31 15:00:00已收盘（北京时间）
  • 今开
    31.65
  • 最高
    32.01
  • 市盈率
  • 昨收
    31.46
  • 最低
    31.35
  • 总市值
    8860.99亿
分时5日1月1年
  • 32.01
    1.75%
  • 31.84
    1.22%
  • 31.68
    0.70%
  • 31.52
    0.17%
  • 31.35
    -0.35%
  • 09:30
  • 11:30/13:00
  • 15:00
数据由九方智投提供

中国人寿介绍 集团介绍 关于我们

中国人寿属国有大型金融机构,也是中国资本市场重要的机构投资者。集团下设8家一级子公司、1家全国性股份制商业银行和1所直属院校,业务范围全面涵盖保险、投资、银行...

中国人寿保险

中国人寿的相关推荐

相关机构
展开

热门资讯推荐

    中国人寿_相关机构

    中国人寿保险股份有限公司官网

    APP: 登录中国人寿寿险APP 小程序:登录中国人寿寿险小程序 信函:拨打客服专线95519查询您的保单归属地公司地址 来访:通过中国人寿寿险APP查询离您最近的客户服务中...
    中国人寿保险股份有限公司

    中国人寿_360图片

    图片聚合
    查看23万张图片

    中国人寿_猜您关注

    中国人寿31.94 0.80(-2.44%)股票价格 行情 走势图 东方财富网

    提供中国人寿(601628)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中国人寿(601628)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...
    东方财富网行情中心

    中国人寿_客服电话

    官方客服提示

    本条结果由360搜索整理

    展开全部
    www.e-chinalife.com
    查看更多

    安全提示

    未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

    中国人寿[02628]港股_九方智投

    11.080 -0.160 (-1.42%)

    2024-05-31 16:00:00  (北京时间)

    {"amount":"6.09\u4ebf","changeAmount":"-0.160","close":"11.240","currentPrice":"11.080","currenttime":"2024-05-31 16:00:00","e":{"@attributes":{"datetime":"2024-05-31 16:00:00","e1":"11.080","e2":"-0.160","e3":"(-1.42%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["12.120","11.875","11.630","11.385","11.140"]},"cyrate":{"o":["1.00%","-1.04%","-3.08%","-5.12%","-7.17%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.000","rise":"0","time":"09:35","volumn":"108.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.980","rise":"-0.17%","time":"09:40","volumn":"248.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.120","rise":"1.00%","time":"09:45","volumn":"77.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.060","rise":"0.50%","time":"09:50","volumn":"54.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.040","rise":"0.33%","time":"09:55","volumn":"16.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.000","rise":"0.00%","time":"10:00","volumn":"25.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.940","rise":"-0.50%","time":"10:05","volumn":"116.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.880","rise":"-1.00%","time":"10:10","volumn":"92.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"-1.33%","time":"10:15","volumn":"85.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.840","rise":"-1.33%","time":"10:20","volumn":"59.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.820","rise":"-1.50%","time":"10:25","volumn":"49.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.820","rise":"-1.50%","time":"10:30","volumn":"86.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.800","rise":"-1.67%","time":"10:35","volumn":"221.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.800","rise":"-1.67%","time":"10:40","volumn":"61.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"10:45","volumn":"91.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"10:50","volumn":"78.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"10:55","volumn":"37.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"11:00","volumn":"34.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"11:05","volumn":"35.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.800","rise":"-1.67%","time":"11:10","volumn":"48.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.800","rise":"-1.67%","time":"11:15","volumn":"58.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.800","rise":"-1.67%","time":"11:20","volumn":"77.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"11:25","volumn":"121.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"11:30","volumn":"94.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"11:35","volumn":"47.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"11:40","volumn":"135.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"11:45","volumn":"27.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"11:50","volumn":"40.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"11:55","volumn":"33.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"12:00","volumn":"18.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.800","rise":"-1.67%","time":"13:05","volumn":"64.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"13:10","volumn":"79.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.800","rise":"-1.67%","time":"13:15","volumn":"35.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"13:20","volumn":"45.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"13:25","volumn":"23.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"13:30","volumn":"9.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"13:35","volumn":"88.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"13:40","volumn":"57.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"13:45","volumn":"15.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"13:50","volumn":"43.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"13:55","volumn":"49.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"14:00","volumn":"44.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"14:05","volumn":"8.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"14:10","volumn":"42.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"14:15","volumn":"12.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"14:20","volumn":"46.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"14:25","volumn":"28.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"14:30","volumn":"25.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"14:35","volumn":"28.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"14:40","volumn":"120.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"14:45","volumn":"27.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"14:50","volumn":"8.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.700","rise":"-2.50%","time":"14:55","volumn":"94.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"15:00","volumn":"159.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"15:05","volumn":"13.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"15:10","volumn":"30.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.700","rise":"-2.50%","time":"15:15","volumn":"119.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"15:20","volumn":"257.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"15:25","volumn":"66.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"15:30","volumn":"292.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.740","rise":"-2.17%","time":"15:35","volumn":"53.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"15:40","volumn":"30.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.720","rise":"-2.33%","time":"15:45","volumn":"95.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"15:50","volumn":"259.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.760","rise":"-2.00%","time":"15:55","volumn":"48.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-1.83%","time":"16:00","volumn":"355.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.820","rise":"-1.50%","time":"09:35","volumn":"115.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.880","rise":"-1.00%","time":"09:40","volumn":"66.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.840","rise":"-1.33%","time":"09:45","volumn":"83.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.800","rise":"-1.67%","time":"09:50","volumn":"69.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"09:55","volumn":"27.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.840","rise":"-1.33%","time":"10:00","volumn":"28.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.800","rise":"-1.67%","time":"10:05","volumn":"24.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.800","rise":"-1.67%","time":"10:10","volumn":"31.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.700","rise":"-2.50%","time":"10:15","volumn":"31.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.700","rise":"-2.50%","time":"10:20","volumn":"82.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.680","rise":"-2.67%","time":"10:25","volumn":"31.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.640","rise":"-3.00%","time":"10:30","volumn":"39.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.640","rise":"-3.00%","time":"10:35","volumn":"31.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.660","rise":"-2.83%","time":"10:40","volumn":"37.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.640","rise":"-3.00%","time":"10:45","volumn":"32.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"10:50","volumn":"70.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"10:55","volumn":"17.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"11:00","volumn":"27.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"11:05","volumn":"23.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"11:10","volumn":"152.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"11:15","volumn":"24.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"11:20","volumn":"26.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"11:25","volumn":"16.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"11:30","volumn":"39.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"11:35","volumn":"68.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.700","rise":"-2.50%","time":"11:40","volumn":"49.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.700","rise":"-2.50%","time":"11:45","volumn":"12.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.680","rise":"-2.67%","time":"11:50","volumn":"14.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.680","rise":"-2.67%","time":"11:55","volumn":"5.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.680","rise":"-2.67%","time":"12:00","volumn":"30.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"13:05","volumn":"65.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"13:10","volumn":"15.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"13:15","volumn":"33.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.820","rise":"-1.50%","time":"13:20","volumn":"35.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"13:25","volumn":"36.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"13:30","volumn":"20.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"13:35","volumn":"27.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"13:40","volumn":"5.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"13:45","volumn":"7.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"13:50","volumn":"39.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"13:55","volumn":"23.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"14:00","volumn":"5.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"14:05","volumn":"29.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"14:10","volumn":"48.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"14:15","volumn":"117.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"14:20","volumn":"13.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"14:25","volumn":"20.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"14:30","volumn":"62.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.800","rise":"-1.67%","time":"14:35","volumn":"20.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"14:40","volumn":"10.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.800","rise":"-1.67%","time":"14:45","volumn":"20.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"14:50","volumn":"99.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.800","rise":"-1.67%","time":"14:55","volumn":"46.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"15:00","volumn":"12.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"15:05","volumn":"134.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"15:10","volumn":"156.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"15:15","volumn":"4.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"15:20","volumn":"30.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"15:25","volumn":"8.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.780","rise":"-1.83%","time":"15:30","volumn":"21.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"15:35","volumn":"34.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.740","rise":"-2.17%","time":"15:40","volumn":"84.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"15:45","volumn":"19.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.720","rise":"-2.33%","time":"15:50","volumn":"24.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"15:55","volumn":"56.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-2.00%","time":"16:00","volumn":"295.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"09:35","volumn":"129.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.780","rise":"-1.83%","time":"09:40","volumn":"38.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"09:45","volumn":"55.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"09:50","volumn":"44.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"09:55","volumn":"42.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.840","rise":"-1.33%","time":"10:00","volumn":"20.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.880","rise":"-1.00%","time":"10:05","volumn":"65.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.860","rise":"-1.17%","time":"10:10","volumn":"48.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.940","rise":"-0.50%","time":"10:15","volumn":"84.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.960","rise":"-0.33%","time":"10:20","volumn":"54.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.960","rise":"-0.33%","time":"10:25","volumn":"153.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.940","rise":"-0.50%","time":"10:30","volumn":"53.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.940","rise":"-0.50%","time":"10:35","volumn":"32.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.920","rise":"-0.67%","time":"10:40","volumn":"54.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.900","rise":"-0.83%","time":"10:45","volumn":"100.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.880","rise":"-1.00%","time":"10:50","volumn":"59.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.860","rise":"-1.17%","time":"10:55","volumn":"38.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.860","rise":"-1.17%","time":"11:00","volumn":"40.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"11:05","volumn":"81.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.840","rise":"-1.33%","time":"11:10","volumn":"35.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"11:15","volumn":"22.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.800","rise":"-1.67%","time":"11:20","volumn":"84.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"11:25","volumn":"38.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"11:30","volumn":"4.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.840","rise":"-1.33%","time":"11:35","volumn":"21.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.860","rise":"-1.17%","time":"11:40","volumn":"18.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.860","rise":"-1.17%","time":"11:45","volumn":"3.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"11:50","volumn":"15.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.840","rise":"-1.33%","time":"11:55","volumn":"2.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.840","rise":"-1.33%","time":"12:00","volumn":"12.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.840","rise":"-1.33%","time":"13:05","volumn":"41.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.820","rise":"-1.50%","time":"13:10","volumn":"58.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.800","rise":"-1.67%","time":"13:15","volumn":"10.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.780","rise":"-1.83%","time":"13:20","volumn":"62.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.800","rise":"-1.67%","time":"13:25","volumn":"17.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.800","rise":"-1.67%","time":"13:30","volumn":"6.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"13:35","volumn":"69.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.780","rise":"-1.83%","time":"13:40","volumn":"28.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"13:45","volumn":"15.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.780","rise":"-1.83%","time":"13:50","volumn":"21.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.780","rise":"-1.83%","time":"13:55","volumn":"12.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"14:00","volumn":"29.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.700","rise":"-2.50%","time":"14:05","volumn":"52.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.740","rise":"-2.17%","time":"14:10","volumn":"77.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.720","rise":"-2.33%","time":"14:15","volumn":"62.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.700","rise":"-2.50%","time":"14:20","volumn":"14.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.700","rise":"-2.50%","time":"14:25","volumn":"25.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.700","rise":"-2.50%","time":"14:30","volumn":"19.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.740","rise":"-2.17%","time":"14:35","volumn":"55.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.720","rise":"-2.33%","time":"14:40","volumn":"44.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.720","rise":"-2.33%","time":"14:45","volumn":"12.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.720","rise":"-2.33%","time":"14:50","volumn":"12.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.720","rise":"-2.33%","time":"14:55","volumn":"13.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.720","rise":"-2.33%","time":"15:00","volumn":"66.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"15:05","volumn":"49.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"15:10","volumn":"22.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.740","rise":"-2.17%","time":"15:15","volumn":"19.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.740","rise":"-2.17%","time":"15:20","volumn":"20.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"15:25","volumn":"50.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"15:30","volumn":"17.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"15:35","volumn":"73.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"15:40","volumn":"69.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.780","rise":"-1.83%","time":"15:45","volumn":"25.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"15:50","volumn":"49.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"15:55","volumn":"35.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-2.00%","time":"16:00","volumn":"307.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.600","rise":"-3.33%","time":"09:35","volumn":"234.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.640","rise":"-3.00%","time":"09:40","volumn":"52.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.560","rise":"-3.67%","time":"09:45","volumn":"67.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.580","rise":"-3.50%","time":"09:50","volumn":"47.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"09:55","volumn":"80.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.580","rise":"-3.50%","time":"10:00","volumn":"46.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.580","rise":"-3.50%","time":"10:05","volumn":"49.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.560","rise":"-3.67%","time":"10:10","volumn":"36.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.620","rise":"-3.17%","time":"10:15","volumn":"43.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.660","rise":"-2.83%","time":"10:20","volumn":"30.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.640","rise":"-3.00%","time":"10:25","volumn":"16.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.680","rise":"-2.67%","time":"10:30","volumn":"28.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.660","rise":"-2.83%","time":"10:35","volumn":"30.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.640","rise":"-3.00%","time":"10:40","volumn":"90.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.580","rise":"-3.50%","time":"10:45","volumn":"43.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.580","rise":"-3.50%","time":"10:50","volumn":"38.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.600","rise":"-3.33%","time":"10:55","volumn":"30.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.560","rise":"-3.67%","time":"11:00","volumn":"38.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.560","rise":"-3.67%","time":"11:05","volumn":"32.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.560","rise":"-3.67%","time":"11:10","volumn":"30.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"11:15","volumn":"39.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"11:20","volumn":"31.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.560","rise":"-3.67%","time":"11:25","volumn":"12.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"11:30","volumn":"31.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"11:35","volumn":"12.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.560","rise":"-3.67%","time":"11:40","volumn":"10.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"11:45","volumn":"7.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.560","rise":"-3.67%","time":"11:50","volumn":"4.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"11:55","volumn":"4.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"12:00","volumn":"5.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"13:05","volumn":"36.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"13:10","volumn":"22.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"13:15","volumn":"5.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.520","rise":"-4.00%","time":"13:20","volumn":"24.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"13:25","volumn":"15.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"13:30","volumn":"15.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.540","rise":"-3.83%","time":"13:35","volumn":"40.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"13:40","volumn":"120.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.460","rise":"-4.50%","time":"13:45","volumn":"69.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"13:50","volumn":"22.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"13:55","volumn":"27.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.460","rise":"-4.50%","time":"14:00","volumn":"55.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.440","rise":"-4.67%","time":"14:05","volumn":"29.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.440","rise":"-4.67%","time":"14:10","volumn":"70.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.420","rise":"-4.83%","time":"14:15","volumn":"19.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.420","rise":"-4.83%","time":"14:20","volumn":"125.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.460","rise":"-4.50%","time":"14:25","volumn":"21.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"14:30","volumn":"34.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"14:35","volumn":"38.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"14:40","volumn":"24.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"14:45","volumn":"35.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"14:50","volumn":"23.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"14:55","volumn":"8.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"15:00","volumn":"21.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"15:05","volumn":"7.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"15:10","volumn":"14.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"15:15","volumn":"13.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"15:20","volumn":"27.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.520","rise":"-4.00%","time":"15:25","volumn":"77.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.520","rise":"-4.00%","time":"15:30","volumn":"39.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"15:35","volumn":"39.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"15:40","volumn":"43.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"15:45","volumn":"30.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"15:50","volumn":"84.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.500","rise":"-4.17%","time":"15:55","volumn":"91.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-4.33%","time":"16:00","volumn":"294.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.480","rise":"-4.33%","time":"09:35","volumn":"132.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.520","rise":"-4.00%","time":"09:40","volumn":"86.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.500","rise":"-4.17%","time":"09:45","volumn":"42.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.520","rise":"-4.00%","time":"09:50","volumn":"85.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.480","rise":"-4.33%","time":"09:55","volumn":"43.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.480","rise":"-4.33%","time":"10:00","volumn":"36.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.460","rise":"-4.50%","time":"10:05","volumn":"87.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.400","rise":"-5.00%","time":"10:10","volumn":"58.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.420","rise":"-4.83%","time":"10:15","volumn":"31.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.360","rise":"-5.33%","time":"10:20","volumn":"72.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.360","rise":"-5.33%","time":"10:25","volumn":"44.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.360","rise":"-5.33%","time":"10:30","volumn":"68.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.340","rise":"-5.50%","time":"10:35","volumn":"46.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.320","rise":"-5.67%","time":"10:40","volumn":"51.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.260","rise":"-6.17%","time":"10:45","volumn":"271.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.280","rise":"-6.00%","time":"10:50","volumn":"120.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.260","rise":"-6.17%","time":"10:55","volumn":"71.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"11:00","volumn":"104.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.260","rise":"-6.17%","time":"11:05","volumn":"30.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.260","rise":"-6.17%","time":"11:10","volumn":"115.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.260","rise":"-6.17%","time":"11:15","volumn":"43.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.260","rise":"-6.17%","time":"11:20","volumn":"39.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"11:25","volumn":"74.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"11:30","volumn":"98.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"11:35","volumn":"35.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"11:40","volumn":"56.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"11:45","volumn":"32.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"11:50","volumn":"17.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"11:55","volumn":"26.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"12:00","volumn":"12.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"13:05","volumn":"160.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"13:10","volumn":"37.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.160","rise":"-7.00%","time":"13:15","volumn":"47.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.160","rise":"-7.00%","time":"13:20","volumn":"74.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.160","rise":"-7.00%","time":"13:25","volumn":"35.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.160","rise":"-7.00%","time":"13:30","volumn":"61.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.200","rise":"-6.67%","time":"13:35","volumn":"79.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.140","rise":"-7.17%","time":"13:40","volumn":"76.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"13:45","volumn":"70.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.160","rise":"-7.00%","time":"13:50","volumn":"14.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.140","rise":"-7.17%","time":"13:55","volumn":"39.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.160","rise":"-7.00%","time":"14:00","volumn":"63.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.160","rise":"-7.00%","time":"14:05","volumn":"42.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.200","rise":"-6.67%","time":"14:10","volumn":"36.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"14:15","volumn":"41.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"14:20","volumn":"25.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"14:25","volumn":"32.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.200","rise":"-6.67%","time":"14:30","volumn":"20.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"14:35","volumn":"35.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.160","rise":"-7.00%","time":"14:40","volumn":"24.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"14:45","volumn":"50.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.180","rise":"-6.83%","time":"14:50","volumn":"33.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.200","rise":"-6.67%","time":"14:55","volumn":"26.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.200","rise":"-6.67%","time":"15:00","volumn":"30.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"15:05","volumn":"41.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"15:10","volumn":"11.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"15:15","volumn":"55.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"15:20","volumn":"20.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"15:25","volumn":"24.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"15:30","volumn":"39.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"15:35","volumn":"39.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"15:40","volumn":"45.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"15:45","volumn":"61.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"15:50","volumn":"51.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.220","rise":"-6.50%","time":"15:55","volumn":"99.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-6.33%","time":"16:00","volumn":"167.10\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18079.61","ratio":"-0.83%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3868.63","ratio":"-0.76%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6392.58","ratio":"-1.09%"}],"marketCapitalization":"3131.73\u4ebf","maxPrice":"11.520","minPrice":"11.080","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["13.000","12.455","11.910","11.365","10.820"]},"cyrate":{"o":["20.15%","15.34%","10.54%","5.73%","0.92%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"10.820","rise":"0","time":"05\/02","volumn":"4330.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"11.220","rise":"3.70%","time":"05\/03","volumn":"8021.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.180","rise":"3.33%","time":"05\/06","volumn":"4142.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.200","rise":"3.51%","time":"05\/07","volumn":"3021.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.920","rise":"0.92%","time":"05\/08","volumn":"3907.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.020","rise":"1.85%","time":"05\/09","volumn":"2333.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.560","rise":"6.84%","time":"05\/10","volumn":"8525.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.760","rise":"8.69%","time":"05\/13","volumn":"6176.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.640","rise":"7.58%","time":"05\/14","volumn":"3178.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"12.380","rise":"14.42%","time":"05\/16","volumn":"1.01\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.000","rise":"20.15%","time":"05\/17","volumn":"1.06\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"12.660","rise":"17.01%","time":"05\/20","volumn":"6692.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.320","rise":"13.86%","time":"05\/21","volumn":"5851.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"12.420","rise":"14.79%","time":"05\/22","volumn":"4578.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.140","rise":"12.20%","time":"05\/23","volumn":"3967.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"8.87%","time":"05\/24","volumn":"5066.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"8.69%","time":"05\/27","volumn":"3000.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"8.69%","time":"05\/28","volumn":"3024.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"6.10%","time":"05\/29","volumn":"2898.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"3.88%","time":"05\/30","volumn":"3855.20\u4e07"}],"points":"20"},"open":"11.320","priceChangeRatio":"-1.42%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u4eba\u5bff","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["11.520","11.410","11.300","11.190","11.080"]},"cyrate":{"o":["2.49%","1.51%","0.53%","-0.44%","-1.42%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"09:30","volumn":"17.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"09:31","volumn":"43.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"09:32","volumn":"93.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"09:33","volumn":"109.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"09:34","volumn":"126.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"09:35","volumn":"140.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"09:36","volumn":"156.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:37","volumn":"197.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:38","volumn":"223.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:39","volumn":"236.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.500","rise":"2.31%","time":"09:40","volumn":"275.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"09:41","volumn":"291.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"09:42","volumn":"314.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.500","rise":"2.31%","time":"09:43","volumn":"332.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.500","rise":"2.31%","time":"09:44","volumn":"342.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.500","rise":"2.31%","time":"09:45","volumn":"345.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:46","volumn":"372.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:47","volumn":"376.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.440","rise":"1.78%","time":"09:48","volumn":"379.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:49","volumn":"394.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:50","volumn":"404.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:51","volumn":"424.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.440","rise":"1.78%","time":"09:52","volumn":"438.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"09:53","volumn":"440.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"09:54","volumn":"463.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"09:55","volumn":"464.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"09:56","volumn":"471.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"09:57","volumn":"496.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"09:58","volumn":"508.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.520","rise":"2.49%","time":"09:59","volumn":"580.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.500","rise":"2.31%","time":"10:00","volumn":"583.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.500","rise":"2.31%","time":"10:01","volumn":"584.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.500","rise":"2.31%","time":"10:02","volumn":"609.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"10:03","volumn":"643.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"10:04","volumn":"644.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"10:05","volumn":"649.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.440","rise":"1.78%","time":"10:06","volumn":"661.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:07","volumn":"670.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:08","volumn":"673.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:09","volumn":"675.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.440","rise":"1.78%","time":"10:10","volumn":"700.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.440","rise":"1.78%","time":"10:11","volumn":"701.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"10:12","volumn":"785.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"10:13","volumn":"786.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:14","volumn":"855.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:15","volumn":"873.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:16","volumn":"877.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"10:17","volumn":"878.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:18","volumn":"895.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"10:19","volumn":"903.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"10:20","volumn":"910.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"10:21","volumn":"935.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"10:22","volumn":"938.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"10:23","volumn":"944.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.500","rise":"2.31%","time":"10:24","volumn":"953.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"10:25","volumn":"957.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"10:26","volumn":"970.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.480","rise":"2.14%","time":"10:27","volumn":"975.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"10:28","volumn":"1006.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.460","rise":"1.96%","time":"10:29","volumn":"1015.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:30","volumn":"1015.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:31","volumn":"1026.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:32","volumn":"1027.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:33","volumn":"1028.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:34","volumn":"1029.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:35","volumn":"1035.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:36","volumn":"1036.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:37","volumn":"1049.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.440","rise":"1.78%","time":"10:38","volumn":"1095.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:39","volumn":"1118.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:40","volumn":"1118.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:41","volumn":"1123.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:42","volumn":"1125.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:43","volumn":"1126.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.440","rise":"1.78%","time":"10:44","volumn":"1135.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:45","volumn":"1142.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:46","volumn":"1149.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.420","rise":"1.60%","time":"10:47","volumn":"1151.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:48","volumn":"1166.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:49","volumn":"1166.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:50","volumn":"1167.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:51","volumn":"1168.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:52","volumn":"1173.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"10:53","volumn":"1173.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"10:54","volumn":"1174.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:55","volumn":"1175.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:56","volumn":"1175.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"10:57","volumn":"1188.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"10:58","volumn":"1204.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"10:59","volumn":"1251.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:00","volumn":"1252.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"11:01","volumn":"1253.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"11:02","volumn":"1253.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:03","volumn":"1255.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"11:04","volumn":"1265.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:05","volumn":"1289.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:06","volumn":"1290.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:07","volumn":"1291.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:08","volumn":"1291.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:09","volumn":"1292.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:10","volumn":"1315.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:11","volumn":"1315.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:12","volumn":"1316.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:13","volumn":"1320.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:14","volumn":"1320.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:15","volumn":"1322.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:16","volumn":"1322.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:17","volumn":"1323.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"11:18","volumn":"1338.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"11:19","volumn":"1340.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:20","volumn":"1350.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:21","volumn":"1362.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:22","volumn":"1362.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:23","volumn":"1441.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:24","volumn":"1442.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:25","volumn":"1442.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:26","volumn":"1442.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:27","volumn":"1449.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:28","volumn":"1453.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:29","volumn":"1453.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:30","volumn":"1453.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:31","volumn":"1460.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:32","volumn":"1461.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:33","volumn":"1462.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:34","volumn":"1462.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:35","volumn":"1465.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:36","volumn":"1465.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:37","volumn":"1465.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:38","volumn":"1466.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:39","volumn":"1468.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:40","volumn":"1469.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:41","volumn":"1471.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:42","volumn":"1474.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:43","volumn":"1487.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:44","volumn":"1502.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:45","volumn":"1502.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:46","volumn":"1506.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:47","volumn":"1507.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:48","volumn":"1507.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:49","volumn":"1507.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:50","volumn":"1507.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:51","volumn":"1507.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:52","volumn":"1519.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:53","volumn":"1521.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"11:54","volumn":"1521.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:55","volumn":"1521.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:56","volumn":"1522.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:57","volumn":"1522.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"11:58","volumn":"1539.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"11:59","volumn":"1539.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"12:00","volumn":"1540.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:01","volumn":"1548.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:02","volumn":"1548.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:03","volumn":"1549.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:04","volumn":"1550.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:05","volumn":"1551.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:06","volumn":"1573.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:07","volumn":"1573.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:08","volumn":"1573.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:09","volumn":"1591.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:10","volumn":"1591.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:11","volumn":"1592.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:12","volumn":"1592.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:13","volumn":"1596.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:14","volumn":"1605.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:15","volumn":"1617.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:16","volumn":"1623.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.400","rise":"1.42%","time":"13:17","volumn":"1629.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:18","volumn":"1630.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:19","volumn":"1632.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:20","volumn":"1632.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:21","volumn":"1632.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:22","volumn":"1632.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:23","volumn":"1634.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.380","rise":"1.25%","time":"13:24","volumn":"1635.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:25","volumn":"1636.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"13:26","volumn":"1644.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"13:27","volumn":"1663.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"13:28","volumn":"1664.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"13:29","volumn":"1689.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"13:30","volumn":"1721.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"13:31","volumn":"1747.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"13:32","volumn":"1839.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"13:33","volumn":"1839.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"13:34","volumn":"1843.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"13:35","volumn":"1843.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"13:36","volumn":"1844.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"13:37","volumn":"1844.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"13:38","volumn":"1863.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"13:39","volumn":"1864.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"13:40","volumn":"1872.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"13:41","volumn":"1901.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"13:42","volumn":"1913.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"13:43","volumn":"1913.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:44","volumn":"1957.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:45","volumn":"1975.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:46","volumn":"1976.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:47","volumn":"1976.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:48","volumn":"1976.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:49","volumn":"1976.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:50","volumn":"1976.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.360","rise":"1.07%","time":"13:51","volumn":"1976.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.320","rise":"0.71%","time":"13:52","volumn":"1989.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"13:53","volumn":"1993.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"13:54","volumn":"1995.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"13:55","volumn":"2017.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"13:56","volumn":"2017.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"13:57","volumn":"2017.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"13:58","volumn":"2073.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"13:59","volumn":"2074.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.340","rise":"0.89%","time":"14:00","volumn":"2085.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"14:01","volumn":"2097.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.300","rise":"0.53%","time":"14:02","volumn":"2101.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:03","volumn":"2107.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:04","volumn":"2132.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:05","volumn":"2141.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:06","volumn":"2144.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:07","volumn":"2144.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:08","volumn":"2145.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:09","volumn":"2148.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:10","volumn":"2150.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:11","volumn":"2153.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:12","volumn":"2153.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:13","volumn":"2165.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:14","volumn":"2166.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:15","volumn":"2198.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:16","volumn":"2200.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:17","volumn":"2200.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:18","volumn":"2200.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:19","volumn":"2206.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:20","volumn":"2212.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:21","volumn":"2217.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:22","volumn":"2224.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:23","volumn":"2235.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:24","volumn":"2236.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:25","volumn":"2237.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:26","volumn":"2242.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:27","volumn":"2245.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:28","volumn":"2246.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:29","volumn":"2247.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:30","volumn":"2249.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:31","volumn":"2280.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.280","rise":"0.36%","time":"14:32","volumn":"2282.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:33","volumn":"2285.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:34","volumn":"2299.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.260","rise":"0.18%","time":"14:35","volumn":"2302.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:36","volumn":"2307.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:37","volumn":"2308.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:38","volumn":"2309.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:39","volumn":"2310.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:40","volumn":"2331.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:41","volumn":"2332.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:42","volumn":"2333.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:43","volumn":"2340.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:44","volumn":"2340.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:45","volumn":"2341.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:46","volumn":"2341.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:47","volumn":"2342.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:48","volumn":"2343.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:49","volumn":"2356.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"14:50","volumn":"2358.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:51","volumn":"2364.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:52","volumn":"2366.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:53","volumn":"2382.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:54","volumn":"2382.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:55","volumn":"2383.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:56","volumn":"2383.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"14:57","volumn":"2384.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:58","volumn":"2385.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"14:59","volumn":"2388.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"15:00","volumn":"2389.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"15:01","volumn":"2390.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"15:02","volumn":"2390.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:03","volumn":"2401.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:04","volumn":"2408.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"15:05","volumn":"2408.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"15:06","volumn":"2409.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:07","volumn":"2409.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:08","volumn":"2410.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:09","volumn":"2414.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:10","volumn":"2414.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:11","volumn":"2415.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:12","volumn":"2416.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:13","volumn":"2417.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.220","rise":"-0.18%","time":"15:14","volumn":"2418.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:15","volumn":"2426.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.240","rise":"0.00%","time":"15:16","volumn":"2427.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:17","volumn":"2445.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:18","volumn":"2446.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:19","volumn":"2447.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:20","volumn":"2448.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:21","volumn":"2467.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:22","volumn":"2474.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.180","rise":"-0.53%","time":"15:23","volumn":"2493.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:24","volumn":"2496.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:25","volumn":"2498.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.180","rise":"-0.53%","time":"15:26","volumn":"2499.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:27","volumn":"2501.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.180","rise":"-0.53%","time":"15:28","volumn":"2504.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.200","rise":"-0.36%","time":"15:29","volumn":"2510.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.180","rise":"-0.53%","time":"15:30","volumn":"2539.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.180","rise":"-0.53%","time":"15:31","volumn":"2551.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.160","rise":"-0.71%","time":"15:32","volumn":"2553.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.160","rise":"-0.71%","time":"15:33","volumn":"2573.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.140","rise":"-0.89%","time":"15:34","volumn":"2578.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.140","rise":"-0.89%","time":"15:35","volumn":"2589.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.140","rise":"-0.89%","time":"15:36","volumn":"2695.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.140","rise":"-0.89%","time":"15:37","volumn":"2702.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.140","rise":"-0.89%","time":"15:38","volumn":"2717.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.140","rise":"-0.89%","time":"15:39","volumn":"2744.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:40","volumn":"2749.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:41","volumn":"2795.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.140","rise":"-0.89%","time":"15:42","volumn":"2807.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.140","rise":"-0.89%","time":"15:43","volumn":"2822.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:44","volumn":"2829.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:45","volumn":"2844.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:46","volumn":"2850.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:47","volumn":"2869.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:48","volumn":"2878.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:49","volumn":"2900.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:50","volumn":"2915.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:51","volumn":"2939.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.100","rise":"-1.25%","time":"15:52","volumn":"2975.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.100","rise":"-1.25%","time":"15:53","volumn":"3007.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.100","rise":"-1.25%","time":"15:54","volumn":"3037.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.100","rise":"-1.25%","time":"15:55","volumn":"3060.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.100","rise":"-1.25%","time":"15:56","volumn":"3077.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:57","volumn":"3104.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.100","rise":"-1.25%","time":"15:58","volumn":"3112.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.120","rise":"-1.07%","time":"15:59","volumn":"3118.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"11.080","rise":"-1.42%","time":"16:00","volumn":"5430.31\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u4eba\u5bff[02628]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02628.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02628.html?from=360search","volume":"5430.31\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/30"]},"cy":{"o":["13.800","12.433","11.065","9.697","8.330"]},"cyrate":{"o":["5.13%","-5.29%","-15.71%","-26.12%","-36.54%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"13.127","rise":"0","time":"06\/08","volumn":"2272.48\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"13.007","rise":"-0.91%","time":"06\/09","volumn":"1867.55\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"12.807","rise":"-2.44%","time":"06\/12","volumn":"3027.96\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"12.867","rise":"-1.98%","time":"06\/13","volumn":"1827.34\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"12.967","rise":"-1.22%","time":"06\/14","volumn":"1872.56\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"13.127","rise":"0.00%","time":"06\/15","volumn":"2162.16\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"13.307","rise":"1.37%","time":"06\/16","volumn":"3064.69\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"13.127","rise":"0.00%","time":"06\/19","volumn":"1593.04\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"12.847","rise":"-2.13%","time":"06\/20","volumn":"1972.16\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"12.667","rise":"-3.50%","time":"06\/21","volumn":"1374.54\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"12.427","rise":"-5.33%","time":"06\/23","volumn":"2199.65\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"12.267","rise":"-6.55%","time":"06\/26","volumn":"2672.72\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"12.567","rise":"-4.27%","time":"06\/27","volumn":"2903.68\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"12.607","rise":"-3.96%","time":"06\/28","volumn":"1230.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"12.467","rise":"-5.03%","time":"06\/29","volumn":"1706.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"12.527","rise":"-4.57%","time":"06\/30","volumn":"1809.45\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"12.967","rise":"-1.22%","time":"07\/03","volumn":"2385.62\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"12.847","rise":"-2.13%","time":"07\/04","volumn":"1328.19\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"12.680","rise":"-3.40%","time":"07\/05","volumn":"1429.93\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"12.400","rise":"-5.54%","time":"07\/06","volumn":"1734.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"12.100","rise":"-7.82%","time":"07\/07","volumn":"2526.52\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"12.040","rise":"-8.28%","time":"07\/10","volumn":"2678.64\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"12.060","rise":"-8.13%","time":"07\/11","volumn":"1764.67\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"12.260","rise":"-6.60%","time":"07\/12","volumn":"1361.75\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"12.560","rise":"-4.32%","time":"07\/13","volumn":"2269.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"12.500","rise":"-4.77%","time":"07\/14","volumn":"2175.55\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.980","rise":"-8.74%","time":"07\/18","volumn":"4621.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.640","rise":"-11.33%","time":"07\/19","volumn":"5609.27\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.460","rise":"-12.70%","time":"07\/20","volumn":"2575.60\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.500","rise":"-12.39%","time":"07\/21","volumn":"1395.10\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.200","rise":"-14.68%","time":"07\/24","volumn":"3703.64\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"12.120","rise":"-7.67%","time":"07\/25","volumn":"8625.64\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"12.160","rise":"-7.37%","time":"07\/26","volumn":"1849.23\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.680","rise":"-3.40%","time":"07\/27","volumn":"5618.86\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"13.480","rise":"2.69%","time":"07\/28","volumn":"8879.33\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"13.600","rise":"3.60%","time":"07\/31","volumn":"5685.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"13.520","rise":"3.00%","time":"08\/01","volumn":"3422.00\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"13.360","rise":"1.78%","time":"08\/02","volumn":"4038.37\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"13.520","rise":"3.00%","time":"08\/03","volumn":"4349.93\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"13.800","rise":"5.13%","time":"08\/04","volumn":"5008.56\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"13.500","rise":"2.84%","time":"08\/07","volumn":"2003.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"13.220","rise":"0.71%","time":"08\/08","volumn":"2937.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"13.120","rise":"-0.05%","time":"08\/09","volumn":"2410.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.100","rise":"-0.20%","time":"08\/10","volumn":"1787.70\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.660","rise":"-3.56%","time":"08\/11","volumn":"2968.17\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.300","rise":"-6.30%","time":"08\/14","volumn":"3406.71\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"12.180","rise":"-7.21%","time":"08\/15","volumn":"3109.57\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.840","rise":"-9.80%","time":"08\/16","volumn":"3460.74\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.640","rise":"-11.33%","time":"08\/17","volumn":"4768.04\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.580","rise":"-11.78%","time":"08\/18","volumn":"3353.55\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.120","rise":"-15.29%","time":"08\/21","volumn":"4175.56\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.220","rise":"-14.53%","time":"08\/22","volumn":"3615.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.300","rise":"-13.92%","time":"08\/23","volumn":"2348.53\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.400","rise":"-13.15%","time":"08\/24","volumn":"3072.50\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.420","rise":"-13.00%","time":"08\/25","volumn":"1985.47\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.520","rise":"-12.24%","time":"08\/28","volumn":"4276.40\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"11.860","rise":"-9.65%","time":"08\/29","volumn":"3797.43\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.900","rise":"-9.35%","time":"08\/30","volumn":"3437.65\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.900","rise":"-9.35%","time":"08\/31","volumn":"3071.41\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.860","rise":"-2.03%","time":"09\/04","volumn":"8373.37\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"12.440","rise":"-5.23%","time":"09\/05","volumn":"2120.31\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"12.480","rise":"-4.93%","time":"09\/06","volumn":"1812.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"12.260","rise":"-6.60%","time":"09\/07","volumn":"1787.02\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"12.360","rise":"-5.84%","time":"09\/11","volumn":"2065.89\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.140","rise":"-7.52%","time":"09\/12","volumn":"2475.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"12.060","rise":"-8.13%","time":"09\/13","volumn":"1315.08\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.120","rise":"-7.67%","time":"09\/14","volumn":"1270.94\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.100","rise":"-7.82%","time":"09\/15","volumn":"5784.89\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.980","rise":"-8.74%","time":"09\/18","volumn":"1905.34\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"12.080","rise":"-7.97%","time":"09\/19","volumn":"2054.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.200","rise":"-7.06%","time":"09\/20","volumn":"1939.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.240","rise":"-6.76%","time":"09\/21","volumn":"3151.79\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.440","rise":"-5.23%","time":"09\/22","volumn":"4193.00\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"12.320","rise":"-6.15%","time":"09\/25","volumn":"2374.92\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.960","rise":"-8.89%","time":"09\/26","volumn":"3470.59\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"12.160","rise":"-7.37%","time":"09\/27","volumn":"2198.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.960","rise":"-8.89%","time":"09\/28","volumn":"1466.79\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.200","rise":"-7.06%","time":"09\/29","volumn":"1353.16\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.660","rise":"-11.17%","time":"10\/03","volumn":"2546.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.720","rise":"-10.72%","time":"10\/04","volumn":"1819.79\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.580","rise":"-11.78%","time":"10\/05","volumn":"1619.23\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.760","rise":"-10.41%","time":"10\/06","volumn":"1385.43\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.820","rise":"-9.96%","time":"10\/09","volumn":"816.44\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.920","rise":"-9.19%","time":"10\/10","volumn":"1770.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.100","rise":"-7.82%","time":"10\/11","volumn":"2530.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.560","rise":"-4.32%","time":"10\/12","volumn":"4616.64\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.440","rise":"-5.23%","time":"10\/13","volumn":"2278.28\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.360","rise":"-5.84%","time":"10\/16","volumn":"2420.15\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"12.380","rise":"-5.69%","time":"10\/17","volumn":"1911.46\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"12.260","rise":"-6.60%","time":"10\/18","volumn":"2393.06\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.440","rise":"-12.85%","time":"10\/19","volumn":"6435.75\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.080","rise":"-15.59%","time":"10\/20","volumn":"6936.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"10.780","rise":"-17.88%","time":"10\/24","volumn":"4903.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"10.800","rise":"-17.73%","time":"10\/25","volumn":"3614.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"10.740","rise":"-18.18%","time":"10\/26","volumn":"2928.48\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"10.660","rise":"-18.79%","time":"10\/27","volumn":"9043.59\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"10.700","rise":"-18.49%","time":"10\/30","volumn":"3407.23\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.600","rise":"-19.25%","time":"10\/31","volumn":"2351.84\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"10.600","rise":"-19.25%","time":"11\/01","volumn":"1402.04\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"10.620","rise":"-19.10%","time":"11\/02","volumn":"1568.12\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.940","rise":"-16.66%","time":"11\/03","volumn":"2586.74\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"11.260","rise":"-14.22%","time":"11\/06","volumn":"3224.81\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.920","rise":"-16.81%","time":"11\/07","volumn":"2685.15\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.660","rise":"-18.79%","time":"11\/08","volumn":"3133.75\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.560","rise":"-19.55%","time":"11\/09","volumn":"2197.14\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.300","rise":"-21.53%","time":"11\/10","volumn":"2807.19\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.480","rise":"-20.16%","time":"11\/13","volumn":"1602.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.660","rise":"-18.79%","time":"11\/14","volumn":"2674.32\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.300","rise":"-13.92%","time":"11\/15","volumn":"5980.72\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"11.080","rise":"-15.59%","time":"11\/16","volumn":"1883.91\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"10.920","rise":"-16.81%","time":"11\/17","volumn":"2025.85\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.220","rise":"-14.53%","time":"11\/20","volumn":"2449.82\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"11.180","rise":"-14.83%","time":"11\/21","volumn":"2578.25\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"11.200","rise":"-14.68%","time":"11\/22","volumn":"1192.34\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"11.400","rise":"-13.15%","time":"11\/23","volumn":"2032.46\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"11.140","rise":"-15.14%","time":"11\/24","volumn":"2116.50\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.920","rise":"-16.81%","time":"11\/27","volumn":"2182.56\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"10.880","rise":"-17.12%","time":"11\/28","volumn":"1914.96\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.560","rise":"-19.55%","time":"11\/29","volumn":"3581.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.580","rise":"-19.40%","time":"11\/30","volumn":"4078.42\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.500","rise":"-20.01%","time":"12\/01","volumn":"2100.99\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.300","rise":"-21.53%","time":"12\/04","volumn":"3088.87\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.120","rise":"-22.91%","time":"12\/05","volumn":"3078.60\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.200","rise":"-22.30%","time":"12\/06","volumn":"2417.91\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.100","rise":"-23.06%","time":"12\/07","volumn":"1856.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"9.970","rise":"-24.05%","time":"12\/08","volumn":"2179.92\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"9.740","rise":"-25.80%","time":"12\/11","volumn":"4844.23\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"9.890","rise":"-24.66%","time":"12\/12","volumn":"2371.76\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"9.640","rise":"-26.56%","time":"12\/13","volumn":"3036.44\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"9.700","rise":"-26.11%","time":"12\/14","volumn":"2089.54\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"9.900","rise":"-24.58%","time":"12\/15","volumn":"4037.99\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"9.850","rise":"-24.96%","time":"12\/18","volumn":"1755.28\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"9.650","rise":"-26.49%","time":"12\/19","volumn":"2267.31\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"9.620","rise":"-26.71%","time":"12\/20","volumn":"2090.03\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"9.700","rise":"-26.11%","time":"12\/21","volumn":"1207.86\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"9.670","rise":"-26.33%","time":"12\/22","volumn":"1802.09\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"9.770","rise":"-25.57%","time":"12\/27","volumn":"1530.71\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"10.220","rise":"-22.14%","time":"12\/28","volumn":"3422.05\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"10.120","rise":"-22.91%","time":"12\/29","volumn":"1844.79\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"9.890","rise":"-24.66%","time":"01\/02","volumn":"2219.11\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"9.890","rise":"-24.66%","time":"01\/03","volumn":"1827.28\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"9.720","rise":"-25.95%","time":"01\/04","volumn":"2192.54\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"9.620","rise":"-26.71%","time":"01\/05","volumn":"2083.01\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"9.280","rise":"-29.30%","time":"01\/08","volumn":"3608.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"9.080","rise":"-30.83%","time":"01\/09","volumn":"5066.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"8.920","rise":"-32.05%","time":"01\/10","volumn":"4056.95\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.080","rise":"-30.83%","time":"01\/11","volumn":"2499.32\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.100","rise":"-30.68%","time":"01\/12","volumn":"1452.93\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"9.090","rise":"-30.75%","time":"01\/15","volumn":"1279.89\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"8.920","rise":"-32.05%","time":"01\/16","volumn":"2295.00\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"8.520","rise":"-35.09%","time":"01\/17","volumn":"5706.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"8.630","rise":"-34.26%","time":"01\/18","volumn":"3201.56\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.540","rise":"-34.94%","time":"01\/19","volumn":"2211.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.330","rise":"-36.54%","time":"01\/22","volumn":"3891.71\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.610","rise":"-34.41%","time":"01\/23","volumn":"4837.95\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"9.030","rise":"-31.21%","time":"01\/24","volumn":"4131.00\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.360","rise":"-28.70%","time":"01\/25","volumn":"5519.66\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.250","rise":"-29.53%","time":"01\/26","volumn":"2620.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.330","rise":"-28.92%","time":"01\/29","volumn":"2861.80\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"9.050","rise":"-31.06%","time":"01\/30","volumn":"3437.54\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"8.980","rise":"-31.59%","time":"01\/31","volumn":"2489.85\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.070","rise":"-30.90%","time":"02\/01","volumn":"3115.35\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.950","rise":"-31.82%","time":"02\/02","volumn":"2539.48\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"8.870","rise":"-32.43%","time":"02\/05","volumn":"2303.64\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"9.470","rise":"-27.86%","time":"02\/06","volumn":"5319.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.460","rise":"-27.93%","time":"02\/07","volumn":"3860.36\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.370","rise":"-28.62%","time":"02\/08","volumn":"2813.67\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.180","rise":"-30.07%","time":"02\/09","volumn":"979.72\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"9.330","rise":"-28.92%","time":"02\/14","volumn":"1623.25\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"9.440","rise":"-28.09%","time":"02\/15","volumn":"1207.71\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"9.750","rise":"-25.72%","time":"02\/16","volumn":"2110.65\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"9.470","rise":"-27.86%","time":"02\/19","volumn":"1877.09\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"9.570","rise":"-27.10%","time":"02\/20","volumn":"2369.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.020","rise":"-23.67%","time":"02\/21","volumn":"6859.70\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.200","rise":"-22.30%","time":"02\/22","volumn":"3733.14\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.200","rise":"-22.30%","time":"02\/23","volumn":"3295.09\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"9.990","rise":"-23.90%","time":"02\/26","volumn":"2545.79\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"9.950","rise":"-24.20%","time":"02\/27","volumn":"3875.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.730","rise":"-25.88%","time":"02\/28","volumn":"2771.42\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.650","rise":"-26.49%","time":"02\/29","volumn":"2558.69\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"9.640","rise":"-26.56%","time":"03\/01","volumn":"2752.81\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"9.420","rise":"-28.24%","time":"03\/04","volumn":"4571.29\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"9.250","rise":"-29.53%","time":"03\/05","volumn":"2935.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"9.430","rise":"-28.16%","time":"03\/06","volumn":"3131.70\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"9.350","rise":"-28.77%","time":"03\/07","volumn":"2600.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"9.490","rise":"-27.71%","time":"03\/08","volumn":"1993.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"9.600","rise":"-26.87%","time":"03\/11","volumn":"2553.17\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"10.080","rise":"-23.21%","time":"03\/12","volumn":"5209.59\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"9.920","rise":"-24.43%","time":"03\/13","volumn":"4277.11\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"9.810","rise":"-25.27%","time":"03\/14","volumn":"2611.79\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"9.500","rise":"-27.63%","time":"03\/15","volumn":"6436.26\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"9.610","rise":"-26.79%","time":"03\/18","volumn":"3317.96\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"9.420","rise":"-28.24%","time":"03\/19","volumn":"2527.27\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"9.440","rise":"-28.09%","time":"03\/20","volumn":"1815.44\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"9.700","rise":"-26.11%","time":"03\/21","volumn":"3081.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"9.450","rise":"-28.01%","time":"03\/22","volumn":"4495.29\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"9.070","rise":"-30.90%","time":"03\/25","volumn":"6125.35\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"9.150","rise":"-30.30%","time":"03\/26","volumn":"4715.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.930","rise":"-31.97%","time":"03\/27","volumn":"3375.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"9.390","rise":"-28.47%","time":"03\/28","volumn":"7170.15\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"9.530","rise":"-27.40%","time":"04\/02","volumn":"4214.23\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"9.460","rise":"-27.93%","time":"04\/03","volumn":"2184.12\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"9.310","rise":"-29.08%","time":"04\/05","volumn":"2087.21\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"9.280","rise":"-29.30%","time":"04\/08","volumn":"1541.95\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.300","rise":"-29.15%","time":"04\/09","volumn":"1597.21\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.370","rise":"-28.62%","time":"04\/10","volumn":"3310.55\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.250","rise":"-29.53%","time":"04\/11","volumn":"4536.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.880","rise":"-32.35%","time":"04\/12","volumn":"5995.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.920","rise":"-32.05%","time":"04\/15","volumn":"3143.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.770","rise":"-33.19%","time":"04\/16","volumn":"2826.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.830","rise":"-32.73%","time":"04\/17","volumn":"2174.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.060","rise":"-30.98%","time":"04\/18","volumn":"3933.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.000","rise":"-31.44%","time":"04\/19","volumn":"2517.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.380","rise":"-28.54%","time":"04\/22","volumn":"5798.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.510","rise":"-27.55%","time":"04\/23","volumn":"4508.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.040","rise":"-23.52%","time":"04\/24","volumn":"1.02\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.120","rise":"-22.91%","time":"04\/25","volumn":"6988.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.300","rise":"-21.53%","time":"04\/26","volumn":"6120.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.540","rise":"-19.71%","time":"04\/29","volumn":"7201.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.420","rise":"-20.62%","time":"04\/30","volumn":"3899.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"10.820","rise":"-17.57%","time":"05\/02","volumn":"4330.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"11.220","rise":"-14.53%","time":"05\/03","volumn":"8021.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.180","rise":"-14.83%","time":"05\/06","volumn":"4142.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"11.200","rise":"-14.68%","time":"05\/07","volumn":"3021.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.920","rise":"-16.81%","time":"05\/08","volumn":"3907.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.020","rise":"-16.05%","time":"05\/09","volumn":"2333.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.560","rise":"-11.94%","time":"05\/10","volumn":"8525.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.760","rise":"-10.41%","time":"05\/13","volumn":"6176.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.640","rise":"-11.33%","time":"05\/14","volumn":"3178.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"12.380","rise":"-5.69%","time":"05\/16","volumn":"1.01\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.000","rise":"-0.97%","time":"05\/17","volumn":"1.06\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"12.660","rise":"-3.56%","time":"05\/20","volumn":"6692.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.320","rise":"-6.15%","time":"05\/21","volumn":"5851.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"12.420","rise":"-5.38%","time":"05\/22","volumn":"4578.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"12.140","rise":"-7.52%","time":"05\/23","volumn":"3967.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"11.780","rise":"-10.26%","time":"05\/24","volumn":"5066.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"11.760","rise":"-10.41%","time":"05\/27","volumn":"3000.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"11.760","rise":"-10.41%","time":"05\/28","volumn":"3024.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"11.480","rise":"-12.55%","time":"05\/29","volumn":"2898.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"11.240","rise":"-14.37%","time":"05\/30","volumn":"3855.20\u4e07"}],"points":"240"}}

    中国人寿(601628)个股资金流向查询 个股行情 同花顺财经

    发帖时间：2020年9月25日
    提供中国人寿(601628)五档盘口、逐笔交易等实时行情数据;汇总中国人寿(601628)基本资料及重大新闻、研究报告及行业资讯,解读中国人寿(601628)主力资金动向、财务...
    同花顺个股频道

    中国人寿(02628)股票股价,实时行情,新闻,财报数据 新浪财经 新浪网

    新浪财经-港股频道为您提供中国人寿(02628)股票股价,实时行情,新闻,财报,研究报告,财务指标分析等与中国人寿(02628)股票相关的信息与服务.
    大陆股市
    没有更多结果了~