中国海洋石油集团有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中国海油招聘网中国石化集团有限公司中海油招标投标网官网中海油集团公司官网中海油官网首页中海油招聘信息中海油官网中海油官网招聘网站中海油招标网官网中国海油官网

中国海洋石油集团有限公司

中国海油开展党纪学习教育基层动态助力乡村振兴 V观海油通知公告媒体聚焦身边的美好航拍海油印象海油全球单罐容量最大液化天然气储罐群主体施工完成亚洲首艘圆...

cnooc.com.cn

中国海洋石油

简介：二次跨越"发展纲要，公司紧紧抓住海洋石油工业发展的新趋势、新机遇，正视公司发展中遇到的新问题、新挑战...

成立时间：1982年2月15日

总部地点：中国北京

年营业额：81482.2百万美元(2018年)

员工数：97986人(2018年)

经营范围：石油勘探、开发、生产和销售

公司性质：中央企业

360百科

中国海洋石油集团有限公司_企业信息

成立时间：1983-02-25
注册资本：11380000万人民币
组织石油、天然气、煤层气、页岩油、页岩气勘探、开发、生产及销售，石油炼制，石油化工和天然气的加工利用及产品的销售和仓储，液化天然气项目开发、利用，石油、天然气管道管网输送，化肥、化工产品的开发、生产和销售及相关业务，为石油、天然气及其他地矿产品的勘探、开采提供服务，工程总承包，与石油天然气的勘探、开发和生产相关的科技研究、技术咨询、技术服务和技术转让，原油、成品油进口，补偿贸易、转口贸易；汽油、煤油、柴油的批发（限销售分公司经营，有效期至2022年02月20日）；承办中外合资经营；合作生产；机电产品国际招标；风能、生物质能、水合物、煤化工和太阳能等新能源生产、销售及相关服务。（企业依法自主选择经营项目，开展经营活动；依法须经批准的项目，经相关部门批准后依批准的内容开展经营活动；不得从事本市产业政策禁止和限制类项目的经营活动。）

企业信息联系老板企业年报变更记录

5位相关人员

汪东进
法人
于万源
董事
唐代治
董事
张兆善
监事
张庆跃
监事

水滴信用

中国海洋石油[00883]港股_九方智投

20.450 -0.200 (-0.97%)

2024-06-05 10:50:08 (北京时间)

{"amount":"10.14\u4ebf","changeAmount":"-0.200","close":"20.650","currentPrice":"20.450","currenttime":"2024-06-05 10:50:08","e":{"@attributes":{"datetime":"2024-06-05 10:50:08","e1":"20.450","e2":"-0.200","e3":"(-0.97%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/29","05\/30","05\/31","06\/03","06\/04"]},"cy":{"o":["21.700","21.337","20.975","20.613","20.250"]},"cyrate":{"o":["3.33%","1.61%","-0.12%","-1.85%","-3.57%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.000","rise":"0","time":"09:35","volumn":"756.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"09:40","volumn":"428.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.850","rise":"-0.71%","time":"09:45","volumn":"228.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"09:50","volumn":"127.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"09:55","volumn":"62.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"10:00","volumn":"123.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"10:05","volumn":"105.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"10:10","volumn":"42.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.800","rise":"-0.95%","time":"10:15","volumn":"242.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"10:20","volumn":"182.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"10:25","volumn":"59.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.850","rise":"-0.71%","time":"10:30","volumn":"69.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.850","rise":"-0.71%","time":"10:35","volumn":"225.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"10:40","volumn":"155.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.800","rise":"-0.95%","time":"10:45","volumn":"159.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.850","rise":"-0.71%","time":"10:50","volumn":"156.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"10:55","volumn":"115.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.850","rise":"-0.71%","time":"11:00","volumn":"60.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"11:05","volumn":"53.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"11:10","volumn":"58.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.850","rise":"-0.71%","time":"11:15","volumn":"36.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"11:20","volumn":"126.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"11:25","volumn":"99.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"11:30","volumn":"70.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"11:35","volumn":"86.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"11:40","volumn":"27.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"11:45","volumn":"18.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"11:50","volumn":"14.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"11:55","volumn":"16.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"12:00","volumn":"96.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.000","rise":"0.00%","time":"13:05","volumn":"305.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"13:10","volumn":"28.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.000","rise":"0.00%","time":"13:15","volumn":"113.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"13:20","volumn":"734.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"13:25","volumn":"175.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"13:30","volumn":"111.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"13:35","volumn":"64.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"13:40","volumn":"102.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"13:45","volumn":"70.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"13:50","volumn":"116.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"13:55","volumn":"210.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"14:00","volumn":"93.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"14:05","volumn":"130.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.000","rise":"0.00%","time":"14:10","volumn":"232.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.900","rise":"-0.48%","time":"14:15","volumn":"146.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"14:20","volumn":"178.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.000","rise":"0.00%","time":"14:25","volumn":"51.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.000","rise":"0.00%","time":"14:30","volumn":"68.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.000","rise":"0.00%","time":"14:35","volumn":"57.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"14:40","volumn":"224.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"14:45","volumn":"98.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"14:50","volumn":"112.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.150","rise":"0.71%","time":"14:55","volumn":"57.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.150","rise":"0.71%","time":"15:00","volumn":"82.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.150","rise":"0.71%","time":"15:05","volumn":"70.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.150","rise":"0.71%","time":"15:10","volumn":"81.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"15:15","volumn":"106.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"15:20","volumn":"43.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"15:25","volumn":"90.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.050","rise":"0.24%","time":"15:30","volumn":"85.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"15:35","volumn":"193.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"15:40","volumn":"135.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.150","rise":"0.71%","time":"15:45","volumn":"82.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.150","rise":"0.71%","time":"15:50","volumn":"75.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.100","rise":"0.48%","time":"15:55","volumn":"83.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"-0.24%","time":"16:00","volumn":"375.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.900","rise":"-0.48%","time":"09:35","volumn":"265.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.700","rise":"-1.43%","time":"09:40","volumn":"316.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"09:45","volumn":"408.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"09:50","volumn":"130.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"09:55","volumn":"122.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.850","rise":"-0.71%","time":"10:00","volumn":"81.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.850","rise":"-0.71%","time":"10:05","volumn":"131.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.850","rise":"-0.71%","time":"10:10","volumn":"111.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.850","rise":"-0.71%","time":"10:15","volumn":"139.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.850","rise":"-0.71%","time":"10:20","volumn":"115.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"10:25","volumn":"57.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"10:30","volumn":"110.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"10:35","volumn":"74.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"10:40","volumn":"91.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"10:45","volumn":"118.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"10:50","volumn":"97.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"10:55","volumn":"85.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:00","volumn":"92.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:05","volumn":"81.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:10","volumn":"93.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:15","volumn":"76.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:20","volumn":"65.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:25","volumn":"90.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:30","volumn":"52.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:35","volumn":"71.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:40","volumn":"35.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:45","volumn":"70.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:50","volumn":"37.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.750","rise":"-1.19%","time":"11:55","volumn":"57.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.800","rise":"-0.95%","time":"12:00","volumn":"38.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.600","rise":"-1.90%","time":"13:05","volumn":"236.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.600","rise":"-1.90%","time":"13:10","volumn":"141.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.600","rise":"-1.90%","time":"13:15","volumn":"138.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"13:20","volumn":"256.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.550","rise":"-2.14%","time":"13:25","volumn":"133.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"13:30","volumn":"90.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"13:35","volumn":"184.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"13:40","volumn":"80.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"13:45","volumn":"180.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"13:50","volumn":"95.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.400","rise":"-2.86%","time":"13:55","volumn":"159.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.250","rise":"-3.57%","time":"14:00","volumn":"323.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.400","rise":"-2.86%","time":"14:05","volumn":"179.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"14:10","volumn":"218.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"14:15","volumn":"188.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"14:20","volumn":"124.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"14:25","volumn":"81.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"14:30","volumn":"95.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"14:35","volumn":"165.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"14:40","volumn":"91.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"14:45","volumn":"136.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"14:50","volumn":"133.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"14:55","volumn":"130.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"15:00","volumn":"102.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"15:05","volumn":"82.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"15:10","volumn":"58.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.550","rise":"-2.14%","time":"15:15","volumn":"71.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"15:20","volumn":"62.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"15:25","volumn":"78.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.550","rise":"-2.14%","time":"15:30","volumn":"78.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.550","rise":"-2.14%","time":"15:35","volumn":"88.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.500","rise":"-2.38%","time":"15:40","volumn":"85.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"15:45","volumn":"69.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"15:50","volumn":"56.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"15:55","volumn":"81.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"-2.62%","time":"16:00","volumn":"183.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.450","rise":"-2.62%","time":"09:35","volumn":"315.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.450","rise":"-2.62%","time":"09:40","volumn":"350.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.450","rise":"-2.62%","time":"09:45","volumn":"169.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.600","rise":"-1.90%","time":"09:50","volumn":"92.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.650","rise":"-1.67%","time":"09:55","volumn":"89.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.650","rise":"-1.67%","time":"10:00","volumn":"207.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.550","rise":"-2.14%","time":"10:05","volumn":"32.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.650","rise":"-1.67%","time":"10:10","volumn":"180.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.750","rise":"-1.19%","time":"10:15","volumn":"94.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"10:20","volumn":"85.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"10:25","volumn":"105.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.750","rise":"-1.19%","time":"10:30","volumn":"73.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"10:35","volumn":"101.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"10:40","volumn":"45.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.850","rise":"-0.71%","time":"10:45","volumn":"127.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"10:50","volumn":"124.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"10:55","volumn":"61.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.750","rise":"-1.19%","time":"11:00","volumn":"86.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.750","rise":"-1.19%","time":"11:05","volumn":"110.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"11:10","volumn":"99.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"11:15","volumn":"181.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"11:20","volumn":"163.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.900","rise":"-0.48%","time":"11:25","volumn":"111.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"11:30","volumn":"140.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"11:35","volumn":"53.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"11:40","volumn":"26.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"11:45","volumn":"34.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.750","rise":"-1.19%","time":"11:50","volumn":"46.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"11:55","volumn":"40.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"12:00","volumn":"42.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"13:05","volumn":"160.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.900","rise":"-0.48%","time":"13:10","volumn":"171.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"13:15","volumn":"67.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"13:20","volumn":"162.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.900","rise":"-0.48%","time":"13:25","volumn":"74.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.800","rise":"-0.95%","time":"13:30","volumn":"159.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.900","rise":"-0.48%","time":"13:35","volumn":"138.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"13:40","volumn":"138.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"13:45","volumn":"98.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"13:50","volumn":"102.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.050","rise":"0.24%","time":"13:55","volumn":"285.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.100","rise":"0.48%","time":"14:00","volumn":"115.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.100","rise":"0.48%","time":"14:05","volumn":"86.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"14:10","volumn":"125.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"14:15","volumn":"204.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"14:20","volumn":"85.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"14:25","volumn":"93.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.050","rise":"0.24%","time":"14:30","volumn":"71.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.050","rise":"0.24%","time":"14:35","volumn":"75.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.100","rise":"0.48%","time":"14:40","volumn":"118.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.100","rise":"0.48%","time":"14:45","volumn":"88.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.050","rise":"0.24%","time":"14:50","volumn":"92.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.050","rise":"0.24%","time":"14:55","volumn":"87.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"15:00","volumn":"115.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.050","rise":"0.24%","time":"15:05","volumn":"59.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.050","rise":"0.24%","time":"15:10","volumn":"76.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.050","rise":"0.24%","time":"15:15","volumn":"71.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"15:20","volumn":"103.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"15:25","volumn":"29.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.000","rise":"0.00%","time":"15:30","volumn":"53.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"15:35","volumn":"64.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"15:40","volumn":"70.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"15:45","volumn":"119.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.950","rise":"-0.24%","time":"15:50","volumn":"55.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.900","rise":"-0.48%","time":"15:55","volumn":"72.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.900","rise":"-0.48%","time":"16:00","volumn":"298.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.000","rise":"0.00%","time":"09:35","volumn":"453.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.200","rise":"0.95%","time":"09:40","volumn":"485.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.200","rise":"0.95%","time":"09:45","volumn":"406.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.150","rise":"0.71%","time":"09:50","volumn":"164.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.250","rise":"1.19%","time":"09:55","volumn":"258.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.300","rise":"1.43%","time":"10:00","volumn":"234.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.350","rise":"1.67%","time":"10:05","volumn":"223.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.300","rise":"1.43%","time":"10:10","volumn":"209.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.400","rise":"1.90%","time":"10:15","volumn":"250.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.550","rise":"2.62%","time":"10:20","volumn":"426.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.550","rise":"2.62%","time":"10:25","volumn":"324.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.550","rise":"2.62%","time":"10:30","volumn":"273.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.500","rise":"2.38%","time":"10:35","volumn":"227.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.550","rise":"2.62%","time":"10:40","volumn":"75.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.700","rise":"3.33%","time":"10:45","volumn":"396.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.650","rise":"3.10%","time":"10:50","volumn":"328.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.600","rise":"2.86%","time":"10:55","volumn":"155.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.600","rise":"2.86%","time":"11:00","volumn":"150.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.700","rise":"3.33%","time":"11:05","volumn":"78.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.700","rise":"3.33%","time":"11:10","volumn":"139.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.700","rise":"3.33%","time":"11:15","volumn":"202.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.700","rise":"3.33%","time":"11:20","volumn":"78.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.650","rise":"3.10%","time":"11:25","volumn":"134.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.500","rise":"2.38%","time":"11:30","volumn":"202.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.500","rise":"2.38%","time":"11:35","volumn":"123.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.500","rise":"2.38%","time":"11:40","volumn":"14.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.500","rise":"2.38%","time":"11:45","volumn":"26.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.500","rise":"2.38%","time":"11:50","volumn":"27.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.550","rise":"2.62%","time":"11:55","volumn":"56.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.550","rise":"2.62%","time":"12:00","volumn":"36.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.450","rise":"2.14%","time":"13:05","volumn":"195.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.450","rise":"2.14%","time":"13:10","volumn":"85.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.400","rise":"1.90%","time":"13:15","volumn":"61.73\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.250","rise":"1.19%","time":"13:20","volumn":"328.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.150","rise":"0.71%","time":"13:25","volumn":"503.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.150","rise":"0.71%","time":"13:30","volumn":"192.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.150","rise":"0.71%","time":"13:35","volumn":"135.25\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.200","rise":"0.95%","time":"13:40","volumn":"73.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.150","rise":"0.71%","time":"13:45","volumn":"88.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.200","rise":"0.95%","time":"13:50","volumn":"71.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"13:55","volumn":"251.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"14:00","volumn":"376.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"14:05","volumn":"160.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.100","rise":"0.48%","time":"14:10","volumn":"176.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"14:15","volumn":"89.05\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.000","rise":"0.00%","time":"14:20","volumn":"48.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"14:25","volumn":"56.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.000","rise":"0.00%","time":"14:30","volumn":"65.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.000","rise":"0.00%","time":"14:35","volumn":"117.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"14:40","volumn":"75.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"14:45","volumn":"149.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.100","rise":"0.48%","time":"14:50","volumn":"151.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"14:55","volumn":"153.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.000","rise":"0.00%","time":"15:00","volumn":"165.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.900","rise":"-0.48%","time":"15:05","volumn":"271.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.900","rise":"-0.48%","time":"15:10","volumn":"281.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.950","rise":"-0.24%","time":"15:15","volumn":"213.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.900","rise":"-0.48%","time":"15:20","volumn":"221.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.850","rise":"-0.71%","time":"15:25","volumn":"144.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"15:30","volumn":"180.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.100","rise":"0.48%","time":"15:35","volumn":"226.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.150","rise":"0.71%","time":"15:40","volumn":"228.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.150","rise":"0.71%","time":"15:45","volumn":"206.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.100","rise":"0.48%","time":"15:50","volumn":"256.49\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"15:55","volumn":"115.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"0.24%","time":"16:00","volumn":"219.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.350","rise":"-3.10%","time":"09:35","volumn":"3118.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.500","rise":"-2.38%","time":"09:40","volumn":"1288.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.500","rise":"-2.38%","time":"09:45","volumn":"639.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.550","rise":"-2.14%","time":"09:50","volumn":"1051.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"09:55","volumn":"612.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"10:00","volumn":"525.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"10:05","volumn":"337.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"10:10","volumn":"324.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"10:15","volumn":"257.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"10:20","volumn":"312.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.600","rise":"-1.90%","time":"10:25","volumn":"241.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"10:30","volumn":"73.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"10:35","volumn":"104.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"10:40","volumn":"204.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"10:45","volumn":"136.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"10:50","volumn":"183.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"10:55","volumn":"217.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"11:00","volumn":"268.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.800","rise":"-0.95%","time":"11:05","volumn":"313.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.800","rise":"-0.95%","time":"11:10","volumn":"160.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.800","rise":"-0.95%","time":"11:15","volumn":"141.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.800","rise":"-0.95%","time":"11:20","volumn":"109.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.800","rise":"-0.95%","time":"11:25","volumn":"207.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.800","rise":"-0.95%","time":"11:30","volumn":"97.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"11:35","volumn":"154.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"11:40","volumn":"225.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"11:45","volumn":"101.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"11:50","volumn":"109.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"11:55","volumn":"93.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"12:00","volumn":"120.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"13:05","volumn":"274.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"13:10","volumn":"184.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"13:15","volumn":"94.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.800","rise":"-0.95%","time":"13:20","volumn":"155.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.850","rise":"-0.71%","time":"13:25","volumn":"266.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.900","rise":"-0.48%","time":"13:30","volumn":"182.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.950","rise":"-0.24%","time":"13:35","volumn":"309.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.900","rise":"-0.48%","time":"13:40","volumn":"298.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"13:45","volumn":"346.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"13:50","volumn":"133.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"13:55","volumn":"163.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"14:00","volumn":"114.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"14:05","volumn":"133.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"14:10","volumn":"128.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"14:15","volumn":"112.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"14:20","volumn":"53.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"14:25","volumn":"78.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"14:30","volumn":"123.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"14:35","volumn":"164.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"14:40","volumn":"377.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"14:45","volumn":"298.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"14:50","volumn":"243.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"14:55","volumn":"126.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.750","rise":"-1.19%","time":"15:00","volumn":"201.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"15:05","volumn":"171.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"15:10","volumn":"148.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"15:15","volumn":"64.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"15:20","volumn":"119.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"15:25","volumn":"130.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.600","rise":"-1.90%","time":"15:30","volumn":"125.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"15:35","volumn":"196.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"15:40","volumn":"194.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"15:45","volumn":"288.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.700","rise":"-1.43%","time":"15:50","volumn":"200.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"15:55","volumn":"221.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"-1.67%","time":"16:00","volumn":"321.50\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18640.69","ratio":"1.07%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3969.23","ratio":"-0.13%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6622.98","ratio":"1.05%"}],"marketCapitalization":"9727.40\u4ebf","maxPrice":"20.600","minPrice":"20.200","monthlyTendency":{"cx":{"o":["2024\/05\/07","2024\/06\/04"]},"cy":{"o":["21.050","20.547","20.045","19.543","19.040"]},"cyrate":{"o":["6.21%","3.67%","1.14%","-1.40%","-3.94%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.820","rise":"0","time":"05\/07","volumn":"4635.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.820","rise":"0.00%","time":"05\/08","volumn":"8081.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.920","rise":"0.50%","time":"05\/09","volumn":"7534.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.500","rise":"3.43%","time":"05\/10","volumn":"2.13\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.000","rise":"0.91%","time":"05\/13","volumn":"1.25\u4ebf"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.41%","time":"05\/14","volumn":"1.24\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.320","rise":"-2.52%","time":"05\/16","volumn":"1.45\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.360","rise":"-2.32%","time":"05\/17","volumn":"1.25\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"-0.81%","time":"05\/20","volumn":"1.60\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.03%","time":"05\/21","volumn":"1.20\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.040","rise":"-3.94%","time":"05\/22","volumn":"1.12\u4ebf"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.180","rise":"-3.23%","time":"05\/23","volumn":"1.37\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.620","rise":"-1.01%","time":"05\/24","volumn":"1.38\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"20.450","rise":"3.18%","time":"05\/27","volumn":"1.29\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"20.600","rise":"3.94%","time":"05\/28","volumn":"8257.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"5.70%","time":"05\/29","volumn":"8994.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"3.18%","time":"05\/30","volumn":"7983.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.900","rise":"5.45%","time":"05\/31","volumn":"7385.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"6.21%","time":"06\/03","volumn":"1.25\u4ebf"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"4.19%","time":"06\/04","volumn":"1.85\u4ebf"}],"points":"20"},"open":"20.500","priceChangeRatio":"-0.97%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4e2d\u56fd\u6d77\u6d0b\u77f3\u6cb9","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["20.600","20.538","20.475","20.413","20.350"]},"cyrate":{"o":["-0.24%","-0.54%","-0.85%","-1.15%","-1.45%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"09:30","volumn":"160.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"09:31","volumn":"912.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:32","volumn":"1193.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"09:33","volumn":"1282.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:34","volumn":"1352.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:35","volumn":"1533.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:36","volumn":"1715.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:37","volumn":"1852.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"09:38","volumn":"1997.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:39","volumn":"2143.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:40","volumn":"2193.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:41","volumn":"2219.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:42","volumn":"2263.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:43","volumn":"2349.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:44","volumn":"2378.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:45","volumn":"2403.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"09:46","volumn":"2479.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:47","volumn":"2498.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:48","volumn":"2570.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:49","volumn":"2605.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:50","volumn":"2621.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:51","volumn":"2650.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"09:52","volumn":"2664.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"09:53","volumn":"2792.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"09:54","volumn":"2893.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:55","volumn":"2925.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:56","volumn":"2963.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:57","volumn":"3009.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:58","volumn":"3034.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"09:59","volumn":"3088.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:00","volumn":"3163.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:01","volumn":"3189.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:02","volumn":"3243.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:03","volumn":"3320.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:04","volumn":"3332.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:05","volumn":"3361.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:06","volumn":"3466.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:07","volumn":"3480.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:08","volumn":"3495.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:09","volumn":"3590.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"10:10","volumn":"3613.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"10:11","volumn":"3743.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:12","volumn":"3801.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:13","volumn":"3819.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.550","rise":"-0.48%","time":"10:14","volumn":"3833.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:15","volumn":"3852.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.550","rise":"-0.48%","time":"10:16","volumn":"3896.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:17","volumn":"3965.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:18","volumn":"3979.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.550","rise":"-0.48%","time":"10:19","volumn":"4027.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"10:20","volumn":"4041.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"10:21","volumn":"4050.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:22","volumn":"4157.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:23","volumn":"4183.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:24","volumn":"4195.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.600","rise":"-0.24%","time":"10:25","volumn":"4211.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"10:26","volumn":"4261.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"10:27","volumn":"4299.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"10:28","volumn":"4313.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.550","rise":"-0.48%","time":"10:29","volumn":"4334.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"10:30","volumn":"4350.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"10:31","volumn":"4360.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:32","volumn":"4482.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"10:33","volumn":"4509.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-0.73%","time":"10:34","volumn":"4521.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:35","volumn":"4539.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:36","volumn":"4550.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:37","volumn":"4594.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"10:38","volumn":"4643.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:39","volumn":"4656.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:40","volumn":"4683.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:41","volumn":"4696.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:42","volumn":"4706.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:43","volumn":"4765.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"10:44","volumn":"4782.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:45","volumn":"4840.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:46","volumn":"4859.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.350","rise":"-1.45%","time":"10:47","volumn":"4884.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"10:48","volumn":"4941.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.400","rise":"-1.21%","time":"10:49","volumn":"4959.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"10:50","volumn":"4968.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.450","rise":"-0.97%","time":"10:51","volumn":"4969.44\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u6d77\u6d0b\u77f3\u6cb9[00883]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00883.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00883.html?from=360search","volume":"4969.44\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/06\/04"]},"cy":{"o":["21.050","18.400","15.750","13.100","10.450"]},"cyrate":{"o":["96.91%","72.12%","47.33%","22.54%","-2.25%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.690","rise":"0","time":"06\/13","volumn":"1.25\u4ebf"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.650","rise":"-0.37%","time":"06\/14","volumn":"8904.18\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.570","rise":"-1.12%","time":"06\/15","volumn":"1.30\u4ebf"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.650","rise":"-0.37%","time":"06\/16","volumn":"9452.02\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.750","rise":"0.56%","time":"06\/19","volumn":"5515.37\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.650","rise":"-0.37%","time":"06\/20","volumn":"5761.33\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.570","rise":"-1.12%","time":"06\/21","volumn":"6242.76\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"10.450","rise":"-2.25%","time":"06\/23","volumn":"3955.46\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.450","rise":"-2.25%","time":"06\/26","volumn":"3812.20\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.650","rise":"-0.37%","time":"06\/27","volumn":"5728.02\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.650","rise":"-0.37%","time":"06\/28","volumn":"3566.66\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.550","rise":"-1.31%","time":"06\/29","volumn":"5106.14\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.610","rise":"-0.75%","time":"06\/30","volumn":"5412.95\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.830","rise":"1.31%","time":"07\/03","volumn":"8321.13\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.010","rise":"2.99%","time":"07\/04","volumn":"6247.36\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.070","rise":"3.55%","time":"07\/05","volumn":"4213.28\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.990","rise":"2.81%","time":"07\/06","volumn":"6947.84\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.990","rise":"2.81%","time":"07\/07","volumn":"3401.02\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"11.030","rise":"3.18%","time":"07\/10","volumn":"3300.30\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.190","rise":"4.68%","time":"07\/11","volumn":"7655.12\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.470","rise":"7.30%","time":"07\/12","volumn":"8267.29\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.610","rise":"8.61%","time":"07\/13","volumn":"7377.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.670","rise":"9.17%","time":"07\/14","volumn":"6872.79\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.530","rise":"7.86%","time":"07\/18","volumn":"4477.72\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.670","rise":"9.17%","time":"07\/19","volumn":"4473.22\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.670","rise":"9.17%","time":"07\/20","volumn":"3706.02\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.650","rise":"8.98%","time":"07\/21","volumn":"2715.25\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.470","rise":"7.30%","time":"07\/24","volumn":"5693.81\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.750","rise":"9.92%","time":"07\/25","volumn":"8662.54\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.730","rise":"9.73%","time":"07\/26","volumn":"5065.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"11.790","rise":"10.29%","time":"07\/27","volumn":"5030.68\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.830","rise":"10.66%","time":"07\/28","volumn":"6413.32\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.990","rise":"12.16%","time":"07\/31","volumn":"8677.05\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.130","rise":"13.47%","time":"08\/01","volumn":"6694.73\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.790","rise":"10.29%","time":"08\/02","volumn":"6938.97\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.590","rise":"8.42%","time":"08\/03","volumn":"6066.40\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"11.690","rise":"9.35%","time":"08\/04","volumn":"8063.37\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.010","rise":"12.35%","time":"08\/07","volumn":"7779.59\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.050","rise":"12.72%","time":"08\/08","volumn":"7054.84\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.190","rise":"14.03%","time":"08\/09","volumn":"5656.81\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.410","rise":"16.09%","time":"08\/10","volumn":"1.04\u4ebf"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.490","rise":"16.84%","time":"08\/11","volumn":"9760.70\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.410","rise":"16.09%","time":"08\/14","volumn":"6861.45\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"12.210","rise":"14.22%","time":"08\/15","volumn":"6577.10\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"12.030","rise":"12.54%","time":"08\/16","volumn":"7360.77\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"12.150","rise":"13.66%","time":"08\/17","volumn":"6023.19\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"12.170","rise":"13.84%","time":"08\/18","volumn":"8550.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"12.110","rise":"13.28%","time":"08\/21","volumn":"5016.37\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"12.130","rise":"13.47%","time":"08\/22","volumn":"6575.85\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"12.130","rise":"13.47%","time":"08\/23","volumn":"5019.07\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.330","rise":"15.34%","time":"08\/24","volumn":"6205.14\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.390","rise":"15.90%","time":"08\/25","volumn":"7632.62\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.310","rise":"15.15%","time":"08\/28","volumn":"1.00\u4ebf"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.490","rise":"16.84%","time":"08\/29","volumn":"7460.99\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.610","rise":"17.96%","time":"08\/30","volumn":"7398.69\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.790","rise":"19.64%","time":"08\/31","volumn":"6922.30\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"13.250","rise":"23.95%","time":"09\/04","volumn":"1.48\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"13.110","rise":"22.64%","time":"09\/05","volumn":"8052.13\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"13.410","rise":"25.44%","time":"09\/06","volumn":"1.41\u4ebf"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.480","rise":"26.10%","time":"09\/07","volumn":"1.36\u4ebf"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"13.340","rise":"24.79%","time":"09\/11","volumn":"6631.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"13.120","rise":"22.73%","time":"09\/12","volumn":"1.00\u4ebf"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.140","rise":"22.92%","time":"09\/13","volumn":"9241.57\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.800","rise":"29.09%","time":"09\/14","volumn":"1.29\u4ebf"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.740","rise":"28.53%","time":"09\/15","volumn":"1.18\u4ebf"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.740","rise":"28.53%","time":"09\/18","volumn":"6804.09\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.780","rise":"28.91%","time":"09\/19","volumn":"8950.71\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"13.840","rise":"29.47%","time":"09\/20","volumn":"4405.25\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"13.700","rise":"28.16%","time":"09\/21","volumn":"6278.13\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"13.720","rise":"28.34%","time":"09\/22","volumn":"6623.83\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.580","rise":"27.03%","time":"09\/25","volumn":"6711.89\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.400","rise":"25.35%","time":"09\/26","volumn":"6796.95\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.600","rise":"27.22%","time":"09\/27","volumn":"5772.19\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.800","rise":"29.09%","time":"09\/28","volumn":"8619.46\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.780","rise":"28.91%","time":"09\/29","volumn":"2636.93\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.360","rise":"24.98%","time":"10\/03","volumn":"3044.09\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.180","rise":"23.29%","time":"10\/04","volumn":"2862.83\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.120","rise":"22.73%","time":"10\/05","volumn":"3061.05\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.100","rise":"22.54%","time":"10\/06","volumn":"2265.77\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.400","rise":"25.35%","time":"10\/09","volumn":"4879.81\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"13.520","rise":"26.47%","time":"10\/10","volumn":"8267.17\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"13.660","rise":"27.78%","time":"10\/11","volumn":"6634.30\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.520","rise":"26.47%","time":"10\/12","volumn":"1.08\u4ebf"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.520","rise":"26.47%","time":"10\/13","volumn":"4866.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.540","rise":"26.66%","time":"10\/16","volumn":"7955.76\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.540","rise":"26.66%","time":"10\/17","volumn":"6161.70\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.740","rise":"28.53%","time":"10\/18","volumn":"8237.91\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.480","rise":"26.10%","time":"10\/19","volumn":"6789.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.440","rise":"25.72%","time":"10\/20","volumn":"7308.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"13.420","rise":"25.54%","time":"10\/24","volumn":"7113.12\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.040","rise":"21.98%","time":"10\/25","volumn":"1.51\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.240","rise":"23.85%","time":"10\/26","volumn":"5403.40\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.320","rise":"24.60%","time":"10\/27","volumn":"6124.16\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"12.860","rise":"20.30%","time":"10\/30","volumn":"1.12\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"12.680","rise":"18.62%","time":"10\/31","volumn":"9423.51\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"12.900","rise":"20.67%","time":"11\/01","volumn":"4390.70\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"12.960","rise":"21.23%","time":"11\/02","volumn":"3227.99\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.200","rise":"23.48%","time":"11\/03","volumn":"4460.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"12.800","rise":"19.74%","time":"11\/06","volumn":"1.09\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"12.820","rise":"19.93%","time":"11\/07","volumn":"5329.15\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.500","rise":"16.93%","time":"11\/08","volumn":"9039.63\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.580","rise":"17.68%","time":"11\/09","volumn":"5700.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"12.600","rise":"17.87%","time":"11\/10","volumn":"4665.70\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"12.900","rise":"20.67%","time":"11\/13","volumn":"4344.73\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"12.820","rise":"19.93%","time":"11\/14","volumn":"3926.73\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.180","rise":"23.29%","time":"11\/15","volumn":"8429.56\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"13.000","rise":"21.61%","time":"11\/16","volumn":"6479.99\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"12.720","rise":"18.99%","time":"11\/17","volumn":"7349.99\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"12.980","rise":"21.42%","time":"11\/20","volumn":"5507.03\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"12.940","rise":"21.05%","time":"11\/21","volumn":"6230.97\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"12.920","rise":"20.86%","time":"11\/22","volumn":"4402.07\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"12.980","rise":"21.42%","time":"11\/23","volumn":"3426.97\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"12.860","rise":"20.30%","time":"11\/24","volumn":"5351.10\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.920","rise":"20.86%","time":"11\/27","volumn":"6815.59\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.840","rise":"20.11%","time":"11\/28","volumn":"3657.21\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.860","rise":"20.30%","time":"11\/29","volumn":"7515.19\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.060","rise":"22.17%","time":"11\/30","volumn":"5504.43\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.820","rise":"19.93%","time":"12\/01","volumn":"1.00\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.860","rise":"20.30%","time":"12\/04","volumn":"7772.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.840","rise":"20.11%","time":"12\/05","volumn":"9292.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.800","rise":"19.74%","time":"12\/06","volumn":"6405.48\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.460","rise":"16.56%","time":"12\/07","volumn":"1.34\u4ebf"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.540","rise":"17.31%","time":"12\/08","volumn":"8824.55\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.380","rise":"15.81%","time":"12\/11","volumn":"4913.25\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.420","rise":"16.18%","time":"12\/12","volumn":"5955.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.060","rise":"12.82%","time":"12\/13","volumn":"1.17\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.980","rise":"12.07%","time":"12\/14","volumn":"1.16\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.260","rise":"14.69%","time":"12\/15","volumn":"1.21\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.260","rise":"14.69%","time":"12\/18","volumn":"5420.19\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.360","rise":"15.62%","time":"12\/19","volumn":"5129.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.440","rise":"16.37%","time":"12\/20","volumn":"4236.63\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.340","rise":"15.43%","time":"12\/21","volumn":"3302.47\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.420","rise":"16.18%","time":"12\/22","volumn":"1.01\u4ebf"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.820","rise":"19.93%","time":"12\/27","volumn":"9566.00\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.980","rise":"21.42%","time":"12\/28","volumn":"1.12\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"13.000","rise":"21.61%","time":"12\/29","volumn":"8267.72\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.200","rise":"23.48%","time":"01\/02","volumn":"9760.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.000","rise":"21.61%","time":"01\/03","volumn":"6645.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.360","rise":"24.98%","time":"01\/04","volumn":"1.01\u4ebf"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.580","rise":"27.03%","time":"01\/05","volumn":"8738.07\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.680","rise":"27.97%","time":"01\/08","volumn":"1.22\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.500","rise":"26.29%","time":"01\/09","volumn":"9418.57\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"13.360","rise":"24.98%","time":"01\/10","volumn":"5241.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.220","rise":"23.67%","time":"01\/11","volumn":"5600.02\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.460","rise":"25.91%","time":"01\/12","volumn":"4968.05\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"13.580","rise":"27.03%","time":"01\/15","volumn":"4584.50\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.500","rise":"26.29%","time":"01\/16","volumn":"5854.26\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.180","rise":"23.29%","time":"01\/17","volumn":"6561.39\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.280","rise":"24.23%","time":"01\/18","volumn":"6707.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.200","rise":"23.48%","time":"01\/19","volumn":"5166.01\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.100","rise":"22.54%","time":"01\/22","volumn":"6511.97\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.260","rise":"24.04%","time":"01\/23","volumn":"6588.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.780","rise":"28.91%","time":"01\/24","volumn":"8011.50\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.440","rise":"35.08%","time":"01\/25","volumn":"1.89\u4ebf"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.580","rise":"36.39%","time":"01\/26","volumn":"1.83\u4ebf"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.700","rise":"37.51%","time":"01\/29","volumn":"1.36\u4ebf"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.500","rise":"35.64%","time":"01\/30","volumn":"6838.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.460","rise":"35.27%","time":"01\/31","volumn":"8049.52\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.320","rise":"33.96%","time":"02\/01","volumn":"1.01\u4ebf"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.380","rise":"34.52%","time":"02\/02","volumn":"5827.09\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"14.380","rise":"34.52%","time":"02\/05","volumn":"5020.23\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.700","rise":"37.51%","time":"02\/06","volumn":"5034.65\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.600","rise":"36.58%","time":"02\/07","volumn":"4951.26\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.640","rise":"36.95%","time":"02\/08","volumn":"3850.71\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.500","rise":"35.64%","time":"02\/09","volumn":"1495.58\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.520","rise":"35.83%","time":"02\/14","volumn":"1666.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.540","rise":"36.01%","time":"02\/15","volumn":"1000.83\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.620","rise":"36.76%","time":"02\/16","volumn":"3069.14\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"15.080","rise":"41.07%","time":"02\/19","volumn":"1.17\u4ebf"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"15.580","rise":"45.74%","time":"02\/20","volumn":"1.32\u4ebf"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.380","rise":"43.87%","time":"02\/21","volumn":"1.23\u4ebf"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.280","rise":"52.29%","time":"02\/22","volumn":"1.82\u4ebf"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.360","rise":"53.04%","time":"02\/23","volumn":"1.95\u4ebf"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.800","rise":"57.16%","time":"02\/26","volumn":"1.34\u4ebf"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.780","rise":"56.97%","time":"02\/27","volumn":"1.43\u4ebf"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.440","rise":"53.79%","time":"02\/28","volumn":"1.13\u4ebf"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.080","rise":"50.42%","time":"02\/29","volumn":"1.02\u4ebf"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.160","rise":"51.17%","time":"03\/01","volumn":"9507.00\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.700","rise":"56.22%","time":"03\/04","volumn":"1.32\u4ebf"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.660","rise":"55.85%","time":"03\/05","volumn":"7345.57\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.740","rise":"56.59%","time":"03\/06","volumn":"8105.66\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.200","rise":"60.90%","time":"03\/07","volumn":"1.38\u4ebf"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"17.960","rise":"68.01%","time":"03\/08","volumn":"1.50\u4ebf"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.320","rise":"62.02%","time":"03\/11","volumn":"1.29\u4ebf"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.380","rise":"62.58%","time":"03\/12","volumn":"1.54\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.580","rise":"64.45%","time":"03\/13","volumn":"1.10\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.720","rise":"65.76%","time":"03\/14","volumn":"1.13\u4ebf"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.480","rise":"63.52%","time":"03\/15","volumn":"9673.35\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.460","rise":"63.33%","time":"03\/18","volumn":"6172.61\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.720","rise":"65.76%","time":"03\/19","volumn":"7696.67\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.080","rise":"69.13%","time":"03\/20","volumn":"7893.29\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.220","rise":"70.44%","time":"03\/21","volumn":"8177.93\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.720","rise":"65.76%","time":"03\/22","volumn":"2.36\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.020","rise":"68.57%","time":"03\/25","volumn":"6990.68\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.960","rise":"68.01%","time":"03\/26","volumn":"6830.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.600","rise":"64.64%","time":"03\/27","volumn":"7698.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.120","rise":"69.50%","time":"03\/28","volumn":"6941.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.160","rise":"79.23%","time":"04\/02","volumn":"1.36\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.140","rise":"79.05%","time":"04\/03","volumn":"7792.29\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.300","rise":"80.54%","time":"04\/05","volumn":"2446.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.120","rise":"78.86%","time":"04\/08","volumn":"1.05\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.860","rise":"76.43%","time":"04\/09","volumn":"5702.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.160","rise":"79.23%","time":"04\/10","volumn":"8426.46\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.360","rise":"81.10%","time":"04\/11","volumn":"8141.94\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.100","rise":"78.67%","time":"04\/12","volumn":"7330.94\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.380","rise":"81.29%","time":"04\/15","volumn":"6583.16\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.000","rise":"77.74%","time":"04\/16","volumn":"6642.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.820","rise":"76.05%","time":"04\/17","volumn":"7315.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.400","rise":"72.12%","time":"04\/18","volumn":"9891.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.620","rise":"74.18%","time":"04\/19","volumn":"1.12\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.160","rise":"69.88%","time":"04\/22","volumn":"1.05\u4ebf"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.420","rise":"72.31%","time":"04\/23","volumn":"8430.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.720","rise":"75.12%","time":"04\/24","volumn":"5506.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.000","rise":"77.74%","time":"04\/25","volumn":"5992.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"19.680","rise":"84.10%","time":"04\/26","volumn":"1.82\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"19.760","rise":"84.85%","time":"04\/29","volumn":"9195.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.300","rise":"89.90%","time":"04\/30","volumn":"1.38\u4ebf"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.200","rise":"88.96%","time":"05\/02","volumn":"5119.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.300","rise":"89.90%","time":"05\/03","volumn":"3457.96\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.720","rise":"84.47%","time":"05\/06","volumn":"1.77\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.820","rise":"85.41%","time":"05\/07","volumn":"4635.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.820","rise":"85.41%","time":"05\/08","volumn":"8081.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.920","rise":"86.34%","time":"05\/09","volumn":"7534.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.500","rise":"91.77%","time":"05\/10","volumn":"2.13\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.000","rise":"87.09%","time":"05\/13","volumn":"1.25\u4ebf"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.540","rise":"82.79%","time":"05\/14","volumn":"1.24\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.320","rise":"80.73%","time":"05\/16","volumn":"1.45\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.360","rise":"81.10%","time":"05\/17","volumn":"1.25\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"83.91%","time":"05\/20","volumn":"1.60\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"79.79%","time":"05\/21","volumn":"1.20\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.040","rise":"78.11%","time":"05\/22","volumn":"1.12\u4ebf"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.180","rise":"79.42%","time":"05\/23","volumn":"1.37\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"19.620","rise":"83.54%","time":"05\/24","volumn":"1.38\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"20.450","rise":"91.30%","time":"05\/27","volumn":"1.29\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"20.600","rise":"92.70%","time":"05\/28","volumn":"8257.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.950","rise":"95.98%","time":"05\/29","volumn":"8994.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.450","rise":"91.30%","time":"05\/30","volumn":"7983.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.900","rise":"95.51%","time":"05\/31","volumn":"7385.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.050","rise":"96.91%","time":"06\/03","volumn":"1.25\u4ebf"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.650","rise":"93.17%","time":"06\/04","volumn":"1.85\u4ebf"}],"points":"240"}}

中国海油[600938]

29.27

-0.70（-2.34%）

2024-06-05 10:49:40 （北京时间）

九方智投

数据由九方智投提供

中国海洋石油集团有限公司公司简介

中国海洋石油集团有限公司是1982年2月15日经国务院批准成立的特大型国有企业,是中国最大的海上油气生产运营商。公司注册资本1138亿元,共有5家控股境内外上市公司。...

cnooc.com.cn 2023年11月29日

中国海洋石油集团有限公司

为你推荐

360地图查看更多

中国海洋石油集团有限公司_最新资讯

资讯聚合

中国海洋石油有限公司

中国海洋石油集团有限公司（英文名称：China National Offshore Oil Corporation，简称“中国海油”或“中海油”）是中国国务院国有资产监督管理委员会直属的特大型国有企业（中央企业），总部设在北京，现有98750名员工，有天津，湛江，上海，深圳四个上游分公司。中国海洋石油总公司在美国《财富》杂志发布2020年度世界500强企业排行榜中排名第64位。在《中国品牌价值研究院》主办2015年中国品牌500强排行榜中排名第27位。自1982年成立以来，中国海油通过成功实施改革重组、资本运营、海外并购、上下游一体化等重大举措，企业实现了跨越式发展，综合竞争实力不断增强，保持了良好的发展态势，由一家单纯从事油气开采的上游公司，发展成为主业突出、产业链完整的国际能源公司，形成了油气勘探开发、专业技术服务、炼化销售及化肥、天然气及发电、金融服务、新能源等六大业务板块。 2016年8月，中国海洋石油总公司在2016中国企业500强中，排名第22。 2017年7月12日，中国海洋石油总公司获国资委2016年度经营业绩考核A级。2018年《财富》世界500强排行榜第87名。福布斯2018年全球最佳雇主榜单，中海油位列第6位。12月5日，中国海洋石油有限公司首席执行官袁光宇荣获第八届香港国际金融论坛暨中国证券金紫荆奖最佳上市公司CEO。2020年度中央企业负责人经营业绩考核A级企业。

China National Offshore Oil Corporation

北京市东城区朝阳门北大街25号

1982年2月15日

石油勘探、开发、生产和销售

有限责任公司(国有独资)中央企业

360百科查看更多

中国海洋石油集团有限公司公告信息

来源:中国海洋石油报发布时间: 2024-03-11 来源:中国海洋石油报发布时间: 2024-02-28 来源:中国海洋石油报发布时间: 2024-01-29 检索到 25 条记录,显示第 1 条 -第 3 条记录 ...

cnooc.com.cn 4月7日

没有更多结果了~

意见反馈
页面反馈