东方证券_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐东方证券官网下载东方证券app 浙商证券安信证券首创证券东证期货官方网站东方证券官网东方证券下载东方证券公司官网东方证券官网首页

东方证券[600958]

0.02（0.23%）

2024-09-20 15:00:00已收盘（北京时间）

今开
8.56
最高
8.59
市盈率

昨收
8.56
最低
8.48
总市值
729.01亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["8.58","8.55","8.53","8.51","8.48"]},"cyrate":{"o":["0.23%","-0.06%","-0.35%","-0.64%","-0.93%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"427.00","time":"09:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"2605.00","time":"09:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"4168.00","time":"09:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"6383.00","time":"09:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"9338.00","time":"09:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"1.13\u4e07","time":"09:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"1.36\u4e07","time":"09:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"1.46\u4e07","time":"09:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"1.71\u4e07","time":"09:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"1.77\u4e07","time":"09:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"1.97\u4e07","time":"09:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"2.09\u4e07","time":"09:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"2.15\u4e07","time":"09:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"2.19\u4e07","time":"09:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"2.26\u4e07","time":"09:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"2.31\u4e07","time":"09:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"2.44\u4e07","time":"09:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"2.60\u4e07","time":"09:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"2.67\u4e07","time":"09:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"2.69\u4e07","time":"09:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"2.77\u4e07","time":"09:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"2.85\u4e07","time":"09:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"2.93\u4e07","time":"09:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"3.00\u4e07","time":"09:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"3.05\u4e07","time":"09:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"3.13\u4e07","time":"09:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"3.19\u4e07","time":"09:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"3.36\u4e07","time":"09:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"3.43\u4e07","time":"09:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"3.58\u4e07","time":"09:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"3.63\u4e07","time":"10:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"3.70\u4e07","time":"10:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"3.89\u4e07","time":"10:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"3.97\u4e07","time":"10:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"4.04\u4e07","time":"10:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"4.11\u4e07","time":"10:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"4.19\u4e07","time":"10:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"4.32\u4e07","time":"10:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"4.35\u4e07","time":"10:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"4.43\u4e07","time":"10:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"4.47\u4e07","time":"10:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"4.50\u4e07","time":"10:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"4.52\u4e07","time":"10:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"4.53\u4e07","time":"10:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"4.56\u4e07","time":"10:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"4.61\u4e07","time":"10:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"4.65\u4e07","time":"10:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"4.77\u4e07","time":"10:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"4.84\u4e07","time":"10:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.07\u4e07","time":"10:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.12\u4e07","time":"10:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.15\u4e07","time":"10:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.19\u4e07","time":"10:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.21\u4e07","time":"10:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.23\u4e07","time":"10:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.38\u4e07","time":"10:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.40\u4e07","time":"10:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.42\u4e07","time":"10:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.47\u4e07","time":"10:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.49\u4e07","time":"10:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.54\u4e07","time":"10:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.57\u4e07","time":"10:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.59\u4e07","time":"10:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.62\u4e07","time":"10:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.64\u4e07","time":"10:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.67\u4e07","time":"10:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.81\u4e07","time":"10:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.83\u4e07","time":"10:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.85\u4e07","time":"10:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"5.87\u4e07","time":"10:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"5.98\u4e07","time":"10:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"6.35\u4e07","time":"10:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"6.48\u4e07","time":"10:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"6.50\u4e07","time":"10:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"6.51\u4e07","time":"10:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"6.55\u4e07","time":"10:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"6.57\u4e07","time":"10:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"6.61\u4e07","time":"10:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"6.71\u4e07","time":"10:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"6.73\u4e07","time":"10:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"6.86\u4e07","time":"10:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"6.89\u4e07","time":"10:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"6.91\u4e07","time":"10:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"6.96\u4e07","time":"10:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.09\u4e07","time":"10:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.11\u4e07","time":"10:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.18\u4e07","time":"10:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.21\u4e07","time":"10:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.23\u4e07","time":"10:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.25\u4e07","time":"10:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.27\u4e07","time":"11:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"7.35\u4e07","time":"11:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"7.38\u4e07","time":"11:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.41\u4e07","time":"11:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.43\u4e07","time":"11:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"7.45\u4e07","time":"11:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"7.47\u4e07","time":"11:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.49\u4e07","time":"11:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"7.61\u4e07","time":"11:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.91\u4e07","time":"11:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"7.95\u4e07","time":"11:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"7.95\u4e07","time":"11:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"7.96\u4e07","time":"11:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"7.98\u4e07","time":"11:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.07\u4e07","time":"11:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.12\u4e07","time":"11:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.13\u4e07","time":"11:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.14\u4e07","time":"11:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.16\u4e07","time":"11:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.18\u4e07","time":"11:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.21\u4e07","time":"11:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"8.25\u4e07","time":"11:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"8.26\u4e07","time":"11:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.33\u4e07","time":"11:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"8.34\u4e07","time":"11:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"8.35\u4e07","time":"11:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.36\u4e07","time":"11:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"8.39\u4e07","time":"11:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"8.41\u4e07","time":"11:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.43\u4e07","time":"11:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"8.47\u4e07","time":"11:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"8.70\u4e07","time":"13:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"8.85\u4e07","time":"13:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"8.88\u4e07","time":"13:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"8.93\u4e07","time":"13:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"9.19\u4e07","time":"13:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"9.47\u4e07","time":"13:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"9.52\u4e07","time":"13:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"9.54\u4e07","time":"13:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"9.59\u4e07","time":"13:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"9.61\u4e07","time":"13:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"9.65\u4e07","time":"13:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"9.68\u4e07","time":"13:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"9.71\u4e07","time":"13:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"9.73\u4e07","time":"13:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"9.76\u4e07","time":"13:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"10.19\u4e07","time":"13:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"10.28\u4e07","time":"13:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"10.30\u4e07","time":"13:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"10.33\u4e07","time":"13:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"10.35\u4e07","time":"13:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"10.38\u4e07","time":"13:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"10.48\u4e07","time":"13:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"10.57\u4e07","time":"13:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"10.64\u4e07","time":"13:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"10.68\u4e07","time":"13:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"10.72\u4e07","time":"13:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"10.76\u4e07","time":"13:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"10.78\u4e07","time":"13:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"10.83\u4e07","time":"13:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"10.87\u4e07","time":"13:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"10.90\u4e07","time":"13:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"10.93\u4e07","time":"13:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"11.67\u4e07","time":"13:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"11.70\u4e07","time":"13:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"12.73\u4e07","time":"13:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"12.80\u4e07","time":"13:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"12.86\u4e07","time":"13:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"12.90\u4e07","time":"13:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"12.92\u4e07","time":"13:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"13.05\u4e07","time":"13:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"13.27\u4e07","time":"13:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"13.34\u4e07","time":"13:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"13.38\u4e07","time":"13:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"14.00\u4e07","time":"13:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"14.02\u4e07","time":"13:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"14.05\u4e07","time":"13:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"14.08\u4e07","time":"13:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.48","rise":"-0.93%","volumn":"14.25\u4e07","time":"13:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.48","rise":"-0.93%","volumn":"14.33\u4e07","time":"13:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"14.37\u4e07","time":"13:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.48","rise":"-0.93%","volumn":"14.40\u4e07","time":"13:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"14.46\u4e07","time":"13:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.48","rise":"-0.93%","volumn":"14.51\u4e07","time":"13:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.48","rise":"-0.93%","volumn":"14.55\u4e07","time":"13:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.48","rise":"-0.93%","volumn":"14.74\u4e07","time":"13:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"15.00\u4e07","time":"13:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"15.07\u4e07","time":"13:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"15.12\u4e07","time":"13:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.48","rise":"-0.93%","volumn":"15.19\u4e07","time":"13:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"15.25\u4e07","time":"14:00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"15.38\u4e07","time":"14:01"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"15.50\u4e07","time":"14:02"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"15.61\u4e07","time":"14:03"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"15.70\u4e07","time":"14:04"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"15.86\u4e07","time":"14:05"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.00\u4e07","time":"14:06"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.06\u4e07","time":"14:07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.13\u4e07","time":"14:08"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.25\u4e07","time":"14:09"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.34\u4e07","time":"14:10"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.53\u4e07","time":"14:11"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.61\u4e07","time":"14:12"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.79\u4e07","time":"14:13"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.82\u4e07","time":"14:14"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"16.95\u4e07","time":"14:15"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.49","rise":"-0.82%","volumn":"17.00\u4e07","time":"14:16"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.50","rise":"-0.70%","volumn":"17.09\u4e07","time":"14:17"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"17.18\u4e07","time":"14:18"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"17.24\u4e07","time":"14:19"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"17.32\u4e07","time":"14:20"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"17.44\u4e07","time":"14:21"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"17.62\u4e07","time":"14:22"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"17.74\u4e07","time":"14:23"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"17.84\u4e07","time":"14:24"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"18.06\u4e07","time":"14:25"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","volumn":"18.14\u4e07","time":"14:26"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"18.25\u4e07","time":"14:27"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"18.37\u4e07","time":"14:28"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"18.57\u4e07","time":"14:29"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"18.71\u4e07","time":"14:30"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"18.82\u4e07","time":"14:31"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"18.97\u4e07","time":"14:32"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","volumn":"19.11\u4e07","time":"14:33"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"19.30\u4e07","time":"14:34"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.53","rise":"-0.35%","volumn":"19.39\u4e07","time":"14:35"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","volumn":"19.52\u4e07","time":"14:36"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"19.68\u4e07","time":"14:37"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"19.84\u4e07","time":"14:38"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"19.98\u4e07","time":"14:39"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"20.16\u4e07","time":"14:40"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"20.34\u4e07","time":"14:41"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"20.50\u4e07","time":"14:42"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"20.79\u4e07","time":"14:43"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"21.20\u4e07","time":"14:44"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"21.48\u4e07","time":"14:45"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"21.63\u4e07","time":"14:46"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"21.77\u4e07","time":"14:47"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"21.99\u4e07","time":"14:48"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"22.20\u4e07","time":"14:49"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"22.40\u4e07","time":"14:50"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.56","rise":"0.00%","volumn":"22.60\u4e07","time":"14:51"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"22.82\u4e07","time":"14:52"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"23.04\u4e07","time":"14:53"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"23.42\u4e07","time":"14:54"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"23.76\u4e07","time":"14:55"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"24.17\u4e07","time":"14:56"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.55","rise":"-0.12%","volumn":"24.44\u4e07","time":"14:57"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"24.45\u4e07","time":"14:58"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.57","rise":"0.12%","volumn":"24.45\u4e07","time":"14:59"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"8.58","rise":"0.23%","volumn":"26.23\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["09\/11","09\/12","09\/13","09\/18","09\/19"]},"cy":{"o":["8.63","8.58","8.53","8.47","8.42"]},"cyrate":{"o":["1.77%","1.15%","0.53%","-0.09%","-0.71%"]},"p":[{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.48","rise":"0","volumn":"1.36\u4e07","time":"09:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"1.08\u4e07","time":"09:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"3450.00","time":"09:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"9625.00","time":"09:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.52","rise":"0.47%","volumn":"5767.00","time":"09:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.51","rise":"0.35%","volumn":"1.30\u4e07","time":"10:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.53","rise":"0.59%","volumn":"5092.00","time":"10:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.52","rise":"0.47%","volumn":"5478.00","time":"10:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.51","rise":"0.35%","volumn":"5041.00","time":"10:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.51","rise":"0.35%","volumn":"1839.00","time":"10:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"5167.00","time":"10:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"3432.00","time":"10:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.48","rise":"0.00%","volumn":"4230.00","time":"10:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"3752.00","time":"10:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.48","rise":"0.00%","volumn":"1521.00","time":"10:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.48","rise":"0.00%","volumn":"1732.00","time":"10:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"2273.00","time":"10:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.48","rise":"0.00%","volumn":"1983.00","time":"11:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"3826.00","time":"11:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"3132.00","time":"11:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"1225.00","time":"11:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"1609.00","time":"11:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"1258.00","time":"11:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"2384.00","time":"11:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"5823.00","time":"13:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"3306.00","time":"13:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"3247.00","time":"13:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"3543.00","time":"13:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"1514.00","time":"13:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"3034.00","time":"13:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"3025.00","time":"13:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"2645.00","time":"13:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"2695.00","time":"13:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"1509.00","time":"13:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"3094.00","time":"13:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"2716.00","time":"14:00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"2990.00","time":"14:05"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"3527.00","time":"14:10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"2215.00","time":"14:15"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"3977.00","time":"14:20"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.44","rise":"-0.47%","volumn":"5651.00","time":"14:25"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"3679.00","time":"14:30"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"4709.00","time":"14:35"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"6316.00","time":"14:40"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.51","rise":"0.35%","volumn":"1.21\u4e07","time":"14:45"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"6307.00","time":"14:50"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"4154.00","time":"14:55"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"6861.00","time":"15:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.48","rise":"0.00%","volumn":"1.58\u4e07","time":"09:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.48","rise":"0.00%","volumn":"9848.00","time":"09:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"5331.00","time":"09:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"7322.00","time":"09:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.47","rise":"-0.12%","volumn":"4048.00","time":"09:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.48","rise":"0.00%","volumn":"3833.00","time":"10:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"2438.00","time":"10:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"4470.00","time":"10:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.46","rise":"-0.24%","volumn":"2542.00","time":"10:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"2891.00","time":"10:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.44","rise":"-0.47%","volumn":"1448.00","time":"10:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"1232.00","time":"10:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"1289.00","time":"10:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.44","rise":"-0.47%","volumn":"2222.00","time":"10:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.43","rise":"-0.59%","volumn":"2740.00","time":"10:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.43","rise":"-0.59%","volumn":"2759.00","time":"10:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.44","rise":"-0.47%","volumn":"2415.00","time":"10:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.42","rise":"-0.71%","volumn":"1482.00","time":"11:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.43","rise":"-0.59%","volumn":"1442.00","time":"11:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.44","rise":"-0.47%","volumn":"2499.00","time":"11:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.44","rise":"-0.47%","volumn":"791.00","time":"11:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.44","rise":"-0.47%","volumn":"1530.00","time":"11:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.44","rise":"-0.47%","volumn":"3064.00","time":"11:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"3374.00","time":"11:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.46","rise":"-0.24%","volumn":"2685.00","time":"13:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.46","rise":"-0.24%","volumn":"1589.00","time":"13:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"0.12%","volumn":"9533.00","time":"13:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.48","rise":"0.00%","volumn":"6499.00","time":"13:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.47","rise":"-0.12%","volumn":"1268.00","time":"13:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.48","rise":"0.00%","volumn":"7482.00","time":"13:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.48","rise":"0.00%","volumn":"1928.00","time":"13:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"0.12%","volumn":"4417.00","time":"13:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"0.12%","volumn":"1310.00","time":"13:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.50","rise":"0.24%","volumn":"2167.00","time":"13:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"0.12%","volumn":"2059.00","time":"13:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.50","rise":"0.24%","volumn":"4676.00","time":"14:00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.50","rise":"0.24%","volumn":"6784.00","time":"14:05"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.51","rise":"0.35%","volumn":"5777.00","time":"14:10"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.52","rise":"0.47%","volumn":"3758.00","time":"14:15"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.51","rise":"0.35%","volumn":"1.05\u4e07","time":"14:20"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"0.12%","volumn":"3171.00","time":"14:25"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.51","rise":"0.35%","volumn":"2615.00","time":"14:30"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.51","rise":"0.35%","volumn":"4179.00","time":"14:35"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.50","rise":"0.24%","volumn":"5077.00","time":"14:40"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.50","rise":"0.24%","volumn":"4835.00","time":"14:45"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.50","rise":"0.24%","volumn":"6199.00","time":"14:50"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"0.12%","volumn":"3345.00","time":"14:55"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"0.12%","volumn":"4286.00","time":"15:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.54","rise":"0.71%","volumn":"1.88\u4e07","time":"09:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.51","rise":"0.35%","volumn":"7063.00","time":"09:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.51","rise":"0.35%","volumn":"6146.00","time":"09:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.50","rise":"0.24%","volumn":"6738.00","time":"09:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"6511.00","time":"09:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.49","rise":"0.12%","volumn":"8728.00","time":"10:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.51","rise":"0.35%","volumn":"7679.00","time":"10:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.52","rise":"0.47%","volumn":"7883.00","time":"10:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.51","rise":"0.35%","volumn":"1.14\u4e07","time":"10:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.52","rise":"0.47%","volumn":"2063.00","time":"10:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.50","rise":"0.24%","volumn":"1936.00","time":"10:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"4128.00","time":"10:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"1805.00","time":"10:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.49","rise":"0.12%","volumn":"3355.00","time":"10:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"4464.00","time":"10:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"801.00","time":"10:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-0.12%","volumn":"1521.00","time":"10:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-0.12%","volumn":"1713.00","time":"11:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-0.12%","volumn":"1686.00","time":"11:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.49","rise":"0.12%","volumn":"2195.00","time":"11:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"2255.00","time":"11:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"1053.00","time":"11:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"1485.00","time":"11:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-0.12%","volumn":"2790.00","time":"11:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"2441.00","time":"13:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"2270.00","time":"13:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-0.12%","volumn":"2499.00","time":"13:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-0.12%","volumn":"4582.00","time":"13:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-0.12%","volumn":"4985.00","time":"13:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-0.12%","volumn":"637.00","time":"13:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"6467.00","time":"13:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.50","rise":"0.24%","volumn":"2819.00","time":"13:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.49","rise":"0.12%","volumn":"1612.00","time":"13:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.48","rise":"0.00%","volumn":"1497.00","time":"13:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.45","rise":"-0.35%","volumn":"4750.00","time":"13:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.46","rise":"-0.24%","volumn":"1897.00","time":"14:00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.46","rise":"-0.24%","volumn":"3206.00","time":"14:05"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.46","rise":"-0.24%","volumn":"1242.00","time":"14:10"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.46","rise":"-0.24%","volumn":"3967.00","time":"14:15"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.45","rise":"-0.35%","volumn":"3441.00","time":"14:20"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.46","rise":"-0.24%","volumn":"3402.00","time":"14:25"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.45","rise":"-0.35%","volumn":"3278.00","time":"14:30"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.45","rise":"-0.35%","volumn":"3143.00","time":"14:35"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.44","rise":"-0.47%","volumn":"8610.00","time":"14:40"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.44","rise":"-0.47%","volumn":"4117.00","time":"14:45"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.44","rise":"-0.47%","volumn":"4791.00","time":"14:50"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.43","rise":"-0.59%","volumn":"6420.00","time":"14:55"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.43","rise":"-0.59%","volumn":"4120.00","time":"15:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"1.39\u4e07","time":"09:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.48","rise":"0.00%","volumn":"9560.00","time":"09:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.48","rise":"0.00%","volumn":"9067.00","time":"09:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"6063.00","time":"09:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"3259.00","time":"09:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"3350.00","time":"10:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"7678.00","time":"10:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"2415.00","time":"10:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"6223.00","time":"10:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"4236.00","time":"10:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"4069.00","time":"10:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"1302.00","time":"10:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.44","rise":"-0.47%","volumn":"4820.00","time":"10:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"3761.00","time":"10:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"3656.00","time":"10:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"2028.00","time":"10:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"1649.00","time":"10:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"1890.00","time":"11:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"6150.00","time":"11:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"1401.00","time":"11:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"2997.00","time":"11:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"4435.00","time":"11:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.46","rise":"-0.24%","volumn":"2353.00","time":"11:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"2445.00","time":"11:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.42","rise":"-0.71%","volumn":"8491.00","time":"13:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.42","rise":"-0.71%","volumn":"5003.00","time":"13:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.42","rise":"-0.71%","volumn":"4405.00","time":"13:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"5705.00","time":"13:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.44","rise":"-0.47%","volumn":"2645.00","time":"13:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.44","rise":"-0.47%","volumn":"991.00","time":"13:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.43","rise":"-0.59%","volumn":"2478.00","time":"13:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.45","rise":"-0.35%","volumn":"3621.00","time":"13:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"7374.00","time":"13:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.47","rise":"-0.12%","volumn":"1.48\u4e07","time":"13:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"5702.00","time":"13:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.51","rise":"0.35%","volumn":"5106.00","time":"14:00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"7740.00","time":"14:05"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"4570.00","time":"14:10"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"3878.00","time":"14:15"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.48","rise":"0.00%","volumn":"4562.00","time":"14:20"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"1436.00","time":"14:25"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.48","rise":"0.00%","volumn":"1447.00","time":"14:30"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.51","rise":"0.35%","volumn":"7022.00","time":"14:35"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.49","rise":"0.12%","volumn":"3663.00","time":"14:40"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"8254.00","time":"14:45"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"2547.00","time":"14:50"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"5656.00","time":"14:55"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.50","rise":"0.24%","volumn":"3513.00","time":"15:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.50","rise":"0.24%","volumn":"2.64\u4e07","time":"09:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.46","rise":"-0.24%","volumn":"8708.00","time":"09:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.47","rise":"-0.12%","volumn":"7773.00","time":"09:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.45","rise":"-0.35%","volumn":"6906.00","time":"09:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.46","rise":"-0.24%","volumn":"6321.00","time":"09:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.47","rise":"-0.12%","volumn":"5769.00","time":"10:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.50","rise":"0.24%","volumn":"9888.00","time":"10:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.51","rise":"0.35%","volumn":"5964.00","time":"10:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.53","rise":"0.59%","volumn":"1.03\u4e07","time":"10:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"1.65\u4e07","time":"10:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"1.72\u4e07","time":"10:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.62","rise":"1.65%","volumn":"1.99\u4e07","time":"10:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.61","rise":"1.53%","volumn":"1.69\u4e07","time":"10:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.62","rise":"1.65%","volumn":"1.47\u4e07","time":"10:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.63","rise":"1.77%","volumn":"6998.00","time":"10:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.60","rise":"1.42%","volumn":"3561.00","time":"10:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.59","rise":"1.30%","volumn":"7172.00","time":"10:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"3806.00","time":"11:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"5654.00","time":"11:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"7410.00","time":"11:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"2340.00","time":"11:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"3998.00","time":"11:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.59","rise":"1.30%","volumn":"2816.00","time":"11:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.59","rise":"1.30%","volumn":"3315.00","time":"11:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.61","rise":"1.53%","volumn":"9787.00","time":"13:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"4026.00","time":"13:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.59","rise":"1.30%","volumn":"1602.00","time":"13:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"2612.00","time":"13:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"2010.00","time":"13:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"2972.00","time":"13:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"1781.00","time":"13:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.58","rise":"1.18%","volumn":"1576.00","time":"13:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"2446.00","time":"13:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.57","rise":"1.06%","volumn":"1113.00","time":"13:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.55","rise":"0.83%","volumn":"4336.00","time":"13:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"2435.00","time":"14:00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.55","rise":"0.83%","volumn":"3341.00","time":"14:05"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"1918.00","time":"14:10"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.57","rise":"1.06%","volumn":"3803.00","time":"14:15"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.57","rise":"1.06%","volumn":"2960.00","time":"14:20"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.57","rise":"1.06%","volumn":"1188.00","time":"14:25"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"2354.00","time":"14:30"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.57","rise":"1.06%","volumn":"3452.00","time":"14:35"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"2990.00","time":"14:40"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"4279.00","time":"14:45"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.55","rise":"0.83%","volumn":"5553.00","time":"14:50"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"5172.00","time":"14:55"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"0.94%","volumn":"6596.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/08\/21","2024\/09\/19"]},"cy":{"o":["8.64","8.54","8.45","8.35","8.25"]},"cyrate":{"o":["2.25%","1.09%","-0.06%","-1.21%","-2.37%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"8.45","rise":"0","volumn":"16.86\u4e07","time":"08\/21"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"8.29","rise":"-1.89%","volumn":"36.93\u4e07","time":"08\/22"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"8.37","rise":"-0.95%","volumn":"25.47\u4e07","time":"08\/23"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"8.44","rise":"-0.12%","volumn":"24.54\u4e07","time":"08\/26"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"8.34","rise":"-1.30%","volumn":"14.17\u4e07","time":"08\/27"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"8.29","rise":"-1.89%","volumn":"18.20\u4e07","time":"08\/28"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"8.25","rise":"-2.37%","volumn":"26.01\u4e07","time":"08\/29"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"8.42","rise":"-0.36%","volumn":"56.33\u4e07","time":"08\/30"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"8.28","rise":"-2.01%","volumn":"36.55\u4e07","time":"09\/02"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"8.46","rise":"0.12%","volumn":"39.45\u4e07","time":"09\/03"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"8.43","rise":"-0.24%","volumn":"29.64\u4e07","time":"09\/04"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"8.64","rise":"2.25%","volumn":"49.61\u4e07","time":"09\/05"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"8.55","rise":"1.18%","volumn":"69.35\u4e07","time":"09\/06"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"8.49","rise":"0.47%","volumn":"44.98\u4e07","time":"09\/09"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"8.45","rise":"0.00%","volumn":"24.95\u4e07","time":"09\/10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.50","rise":"0.59%","volumn":"20.98\u4e07","time":"09\/11"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"0.47%","volumn":"19.30\u4e07","time":"09\/12"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.43","rise":"-0.24%","volumn":"20.04\u4e07","time":"09\/13"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.50","rise":"0.59%","volumn":"22.93\u4e07","time":"09\/18"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"1.30%","volumn":"30.07\u4e07","time":"09\/19"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/09\/21","2024\/09\/19"]},"cy":{"o":["9.72","9.11","8.51","7.90","7.29"]},"cyrate":{"o":["2.53%","-3.88%","-10.28%","-16.69%","-23.10%"]},"p":[{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"9.48","rise":"0","volumn":"29.00\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"9.72","rise":"2.53%","volumn":"47.01\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"9.50","rise":"0.21%","volumn":"43.56\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"9.41","rise":"-0.74%","volumn":"32.89\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"9.37","rise":"-1.16%","volumn":"39.18\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"9.43","rise":"-0.53%","volumn":"27.19\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"9.17","rise":"-3.27%","volumn":"47.65\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.22","rise":"-2.74%","volumn":"29.45\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"8.61","rise":"-9.18%","volumn":"159.83\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"8.83","rise":"-6.86%","volumn":"84.69\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"8.70","rise":"-8.23%","volumn":"46.70\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"8.56","rise":"-9.70%","volumn":"59.24\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"8.34","rise":"-12.03%","volumn":"146.35\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"8.40","rise":"-11.39%","volumn":"66.39\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"8.31","rise":"-12.34%","volumn":"47.35\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"8.35","rise":"-11.92%","volumn":"42.03\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"8.33","rise":"-12.13%","volumn":"45.57\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"8.45","rise":"-10.86%","volumn":"88.08\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"8.40","rise":"-11.39%","volumn":"62.59\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"8.41","rise":"-11.29%","volumn":"34.87\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"8.48","rise":"-10.55%","volumn":"41.72\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"8.48","rise":"-10.55%","volumn":"39.75\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"8.52","rise":"-10.13%","volumn":"41.58\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"8.66","rise":"-8.65%","volumn":"65.68\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"8.69","rise":"-8.33%","volumn":"60.78\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"8.80","rise":"-7.17%","volumn":"56.81\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"8.99","rise":"-5.17%","volumn":"125.98\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"8.96","rise":"-5.49%","volumn":"74.47\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"8.89","rise":"-6.22%","volumn":"62.94\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"8.83","rise":"-6.86%","volumn":"41.96\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"8.79","rise":"-7.28%","volumn":"34.19\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"8.83","rise":"-6.86%","volumn":"28.91\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"8.89","rise":"-6.22%","volumn":"55.10\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"8.88","rise":"-6.33%","volumn":"44.34\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"8.80","rise":"-7.17%","volumn":"32.41\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"8.84","rise":"-6.75%","volumn":"25.95\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"8.79","rise":"-7.28%","volumn":"31.24\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"8.86","rise":"-6.54%","volumn":"57.99\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"8.77","rise":"-7.49%","volumn":"28.13\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"8.81","rise":"-7.07%","volumn":"24.24\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"8.73","rise":"-7.91%","volumn":"26.31\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"8.68","rise":"-8.44%","volumn":"36.82\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"8.66","rise":"-8.65%","volumn":"20.66\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"8.56","rise":"-9.70%","volumn":"21.30\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"8.56","rise":"-9.70%","volumn":"35.83\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"8.66","rise":"-8.65%","volumn":"25.95\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"8.71","rise":"-8.12%","volumn":"52.95\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"8.53","rise":"-10.02%","volumn":"36.45\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"8.52","rise":"-10.13%","volumn":"26.31\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"8.63","rise":"-8.97%","volumn":"30.71\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"8.53","rise":"-10.02%","volumn":"27.44\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"8.63","rise":"-8.97%","volumn":"48.88\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"8.59","rise":"-9.39%","volumn":"30.03\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"8.46","rise":"-10.76%","volumn":"29.71\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"8.41","rise":"-11.29%","volumn":"23.55\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"8.39","rise":"-11.50%","volumn":"20.11\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"8.34","rise":"-12.03%","volumn":"21.25\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"8.31","rise":"-12.34%","volumn":"25.83\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"8.16","rise":"-13.92%","volumn":"27.96\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"8.24","rise":"-13.08%","volumn":"24.22\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"8.20","rise":"-13.50%","volumn":"23.74\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"8.18","rise":"-13.71%","volumn":"13.66\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"8.06","rise":"-14.98%","volumn":"21.14\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"8.13","rise":"-14.24%","volumn":"25.15\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"8.48","rise":"-10.55%","volumn":"55.10\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"8.55","rise":"-9.81%","volumn":"34.95\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"8.37","rise":"-11.71%","volumn":"30.88\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"8.36","rise":"-11.81%","volumn":"20.98\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"8.39","rise":"-11.50%","volumn":"30.88\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"8.29","rise":"-12.55%","volumn":"29.38\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"8.15","rise":"-14.03%","volumn":"26.60\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"8.01","rise":"-15.51%","volumn":"34.64\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"8.03","rise":"-15.30%","volumn":"30.03\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"8.14","rise":"-14.14%","volumn":"31.99\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"8.07","rise":"-14.87%","volumn":"20.20\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"8.09","rise":"-14.66%","volumn":"20.57\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"8.15","rise":"-14.03%","volumn":"33.69\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"8.00","rise":"-15.61%","volumn":"24.88\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"8.14","rise":"-14.14%","volumn":"57.84\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.15","rise":"-14.03%","volumn":"40.68\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"7.99","rise":"-15.72%","volumn":"53.01\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.10","rise":"-14.56%","volumn":"41.26\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.54","rise":"-9.92%","volumn":"103.60\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"8.60","rise":"-9.28%","volumn":"93.38\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"8.61","rise":"-9.18%","volumn":"62.02\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"8.40","rise":"-11.39%","volumn":"48.81\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"8.28","rise":"-12.66%","volumn":"37.02\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"8.12","rise":"-14.35%","volumn":"42.95\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"8.14","rise":"-14.14%","volumn":"46.09\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.01","rise":"-15.51%","volumn":"57.36\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"7.89","rise":"-16.77%","volumn":"54.03\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"8.28","rise":"-12.66%","volumn":"63.77\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"8.40","rise":"-11.39%","volumn":"75.98\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.46","rise":"-10.76%","volumn":"68.96\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"8.35","rise":"-11.92%","volumn":"52.65\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"8.41","rise":"-11.29%","volumn":"55.33\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"8.44","rise":"-10.97%","volumn":"88.24\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"8.55","rise":"-9.81%","volumn":"62.95\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"8.58","rise":"-9.49%","volumn":"47.90\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"8.54","rise":"-9.92%","volumn":"41.58\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"8.63","rise":"-8.97%","volumn":"54.41\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"8.48","rise":"-10.55%","volumn":"93.75\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"8.66","rise":"-8.65%","volumn":"69.48\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"8.82","rise":"-6.96%","volumn":"75.59\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"8.67","rise":"-8.54%","volumn":"50.33\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"8.62","rise":"-9.07%","volumn":"40.90\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"8.59","rise":"-9.39%","volumn":"37.95\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"8.50","rise":"-10.34%","volumn":"48.22\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"8.48","rise":"-10.55%","volumn":"35.00\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"8.59","rise":"-9.39%","volumn":"39.54\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"8.67","rise":"-8.54%","volumn":"52.50\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"8.55","rise":"-9.81%","volumn":"37.43\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"8.45","rise":"-10.86%","volumn":"33.44\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.49","rise":"-10.44%","volumn":"32.79\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.69","rise":"-8.33%","volumn":"62.66\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"8.57","rise":"-9.60%","volumn":"35.50\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.56","rise":"-9.70%","volumn":"28.97\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.60","rise":"-9.28%","volumn":"39.93\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.45","rise":"-10.86%","volumn":"38.09\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"8.20","rise":"-13.50%","volumn":"45.81\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"8.22","rise":"-13.29%","volumn":"35.42\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.07","rise":"-14.87%","volumn":"26.29\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.09","rise":"-14.66%","volumn":"35.83\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"8.10","rise":"-14.56%","volumn":"25.55\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"8.18","rise":"-13.71%","volumn":"34.23\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.14","rise":"-14.14%","volumn":"28.68\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"8.08","rise":"-14.77%","volumn":"23.51\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"7.95","rise":"-16.14%","volumn":"34.73\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"7.98","rise":"-15.82%","volumn":"23.42\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"7.90","rise":"-16.67%","volumn":"31.10\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"7.87","rise":"-16.98%","volumn":"32.46\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"7.75","rise":"-18.25%","volumn":"44.43\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"7.87","rise":"-16.98%","volumn":"57.41\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.73","rise":"-18.46%","volumn":"40.06\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"7.89","rise":"-16.77%","volumn":"37.48\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"7.90","rise":"-16.67%","volumn":"43.10\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"7.88","rise":"-16.88%","volumn":"22.25\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"7.88","rise":"-16.88%","volumn":"20.83\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"7.81","rise":"-17.62%","volumn":"20.70\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.85","rise":"-17.19%","volumn":"22.77\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.85","rise":"-17.19%","volumn":"17.09\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"8.23","rise":"-13.19%","volumn":"95.36\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"8.34","rise":"-12.03%","volumn":"95.44\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"8.20","rise":"-13.50%","volumn":"48.00\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"8.27","rise":"-12.76%","volumn":"55.81\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"8.25","rise":"-12.97%","volumn":"30.58\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"8.17","rise":"-13.82%","volumn":"27.98\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"8.22","rise":"-13.29%","volumn":"30.01\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.31","rise":"-12.34%","volumn":"39.19\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.33","rise":"-12.13%","volumn":"41.40\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.35","rise":"-11.92%","volumn":"26.66\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.16","rise":"-13.92%","volumn":"43.05\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.16","rise":"-13.92%","volumn":"26.81\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.29","rise":"-12.55%","volumn":"27.35\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.30","rise":"-12.45%","volumn":"39.20\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.24","rise":"-13.08%","volumn":"20.63\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"8.26","rise":"-12.87%","volumn":"24.47\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.10","rise":"-14.56%","volumn":"35.10\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-15.72%","volumn":"24.91\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"8.05","rise":"-15.08%","volumn":"21.74\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"7.97","rise":"-15.93%","volumn":"19.57\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"7.98","rise":"-15.82%","volumn":"19.80\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"7.96","rise":"-16.03%","volumn":"18.36\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"7.94","rise":"-16.24%","volumn":"21.35\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"7.91","rise":"-16.56%","volumn":"28.97\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"7.93","rise":"-16.35%","volumn":"24.14\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"7.87","rise":"-16.98%","volumn":"21.65\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"7.74","rise":"-18.35%","volumn":"34.73\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"7.81","rise":"-17.62%","volumn":"34.14\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"7.84","rise":"-17.30%","volumn":"25.93\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"7.82","rise":"-17.51%","volumn":"16.13\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"7.80","rise":"-17.72%","volumn":"17.43\u4e07","time":"06\/13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"7.97","rise":"-15.93%","volumn":"50.51\u4e07","time":"06\/14"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"7.96","rise":"-16.03%","volumn":"26.17\u4e07","time":"06\/17"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"8.02","rise":"-15.40%","volumn":"29.44\u4e07","time":"06\/18"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"7.93","rise":"-16.35%","volumn":"18.33\u4e07","time":"06\/19"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"7.83","rise":"-17.41%","volumn":"22.41\u4e07","time":"06\/20"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"7.84","rise":"-17.30%","volumn":"20.78\u4e07","time":"06\/21"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"7.81","rise":"-17.62%","volumn":"24.85\u4e07","time":"06\/24"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"7.68","rise":"-18.99%","volumn":"34.84\u4e07","time":"06\/25"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"7.76","rise":"-18.14%","volumn":"20.58\u4e07","time":"06\/26"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"7.70","rise":"-18.78%","volumn":"21.24\u4e07","time":"06\/27"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"7.60","rise":"-19.83%","volumn":"42.12\u4e07","time":"06\/28"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"7.60","rise":"-19.83%","volumn":"24.02\u4e07","time":"07\/01"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"7.60","rise":"-19.83%","volumn":"20.00\u4e07","time":"07\/02"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"7.64","rise":"-19.41%","volumn":"16.39\u4e07","time":"07\/03"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"7.48","rise":"-21.10%","volumn":"23.83\u4e07","time":"07\/04"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"7.50","rise":"-20.89%","volumn":"22.33\u4e07","time":"07\/05"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"7.29","rise":"-23.10%","volumn":"29.64\u4e07","time":"07\/08"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"7.40","rise":"-21.94%","volumn":"30.82\u4e07","time":"07\/09"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"7.43","rise":"-21.62%","volumn":"25.07\u4e07","time":"07\/10"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"7.58","rise":"-20.04%","volumn":"25.94\u4e07","time":"07\/11"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"7.58","rise":"-20.04%","volumn":"15.95\u4e07","time":"07\/12"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"7.58","rise":"-20.04%","volumn":"13.73\u4e07","time":"07\/15"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"7.66","rise":"-19.20%","volumn":"22.92\u4e07","time":"07\/16"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"7.74","rise":"-18.35%","volumn":"25.61\u4e07","time":"07\/17"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"7.78","rise":"-17.93%","volumn":"28.33\u4e07","time":"07\/18"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"7.91","rise":"-16.56%","volumn":"35.08\u4e07","time":"07\/19"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"7.97","rise":"-15.93%","volumn":"42.46\u4e07","time":"07\/22"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"7.86","rise":"-17.09%","volumn":"36.45\u4e07","time":"07\/23"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"7.85","rise":"-17.19%","volumn":"29.84\u4e07","time":"07\/24"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"7.90","rise":"-16.67%","volumn":"23.27\u4e07","time":"07\/25"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"8.00","rise":"-15.61%","volumn":"23.73\u4e07","time":"07\/26"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"8.18","rise":"-13.71%","volumn":"60.91\u4e07","time":"07\/29"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"8.25","rise":"-12.97%","volumn":"41.34\u4e07","time":"07\/30"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"8.50","rise":"-10.34%","volumn":"90.50\u4e07","time":"07\/31"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"8.51","rise":"-10.23%","volumn":"54.86\u4e07","time":"08\/01"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"8.40","rise":"-11.39%","volumn":"42.16\u4e07","time":"08\/02"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"8.40","rise":"-11.39%","volumn":"61.20\u4e07","time":"08\/05"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"8.46","rise":"-10.76%","volumn":"31.21\u4e07","time":"08\/06"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"8.50","rise":"-10.34%","volumn":"27.63\u4e07","time":"08\/07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"8.54","rise":"-9.92%","volumn":"36.91\u4e07","time":"08\/08"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"8.46","rise":"-10.76%","volumn":"30.06\u4e07","time":"08\/09"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"8.48","rise":"-10.55%","volumn":"31.31\u4e07","time":"08\/12"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"8.61","rise":"-9.18%","volumn":"39.25\u4e07","time":"08\/13"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"8.53","rise":"-10.02%","volumn":"20.37\u4e07","time":"08\/14"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"8.59","rise":"-9.39%","volumn":"32.07\u4e07","time":"08\/15"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"8.54","rise":"-9.92%","volumn":"23.04\u4e07","time":"08\/16"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"8.58","rise":"-9.49%","volumn":"23.03\u4e07","time":"08\/19"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"8.45","rise":"-10.86%","volumn":"27.77\u4e07","time":"08\/20"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"8.45","rise":"-10.86%","volumn":"16.86\u4e07","time":"08\/21"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"8.29","rise":"-12.55%","volumn":"36.93\u4e07","time":"08\/22"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"8.37","rise":"-11.71%","volumn":"25.47\u4e07","time":"08\/23"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"8.44","rise":"-10.97%","volumn":"24.54\u4e07","time":"08\/26"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"8.34","rise":"-12.03%","volumn":"14.17\u4e07","time":"08\/27"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"8.29","rise":"-12.55%","volumn":"18.20\u4e07","time":"08\/28"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"8.25","rise":"-12.97%","volumn":"26.01\u4e07","time":"08\/29"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"8.42","rise":"-11.18%","volumn":"56.33\u4e07","time":"08\/30"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"8.28","rise":"-12.66%","volumn":"36.55\u4e07","time":"09\/02"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"8.46","rise":"-10.76%","volumn":"39.45\u4e07","time":"09\/03"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"8.43","rise":"-11.08%","volumn":"29.64\u4e07","time":"09\/04"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"8.64","rise":"-8.86%","volumn":"49.61\u4e07","time":"09\/05"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"8.55","rise":"-9.81%","volumn":"69.35\u4e07","time":"09\/06"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"8.49","rise":"-10.44%","volumn":"44.98\u4e07","time":"09\/09"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"8.45","rise":"-10.86%","volumn":"24.95\u4e07","time":"09\/10"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"8.50","rise":"-10.34%","volumn":"20.98\u4e07","time":"09\/11"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"8.49","rise":"-10.44%","volumn":"19.30\u4e07","time":"09\/12"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"8.43","rise":"-11.08%","volumn":"20.04\u4e07","time":"09\/13"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"8.50","rise":"-10.34%","volumn":"22.93\u4e07","time":"09\/18"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"8.56","rise":"-9.70%","volumn":"30.07\u4e07","time":"09\/19"}]}}}

8.58
0.23%
8.55
-0.06%
8.53
-0.35%
8.51
-0.64%
8.48
-0.93%

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

8.63
1.77%
8.58
1.15%
8.53
0.53%
8.47
-0.09%
8.42
-0.71%

09/11
09/12
09/13
09/18
09/19

8.64
2.25%
8.54
1.09%
8.45
-0.06%
8.35
-1.21%
8.25
-2.37%

2024/08/21
2024/09/19

9.72
2.53%
9.11
-3.88%
8.51
-10.28%
7.90
-16.69%
7.29
-23.10%

2023/09/21
2024/09/19

资讯
公告
股圈
研报

- 东方证券股票分析报告-20240920收盘上涨0.23%
  2小时前
- 东方证券:东方证券股份有限公司2024年第一次临时股东大会会议资料
  1天前
查看更多资讯

查看东方证券更多内容

数据由九方智投提供

东方证券_综合金融服务|悦享投资之美-东方证券官网

上东方证券官方网站，东方证券公司为投资者提供各种专业的投资管理服务。查看股票行情、证券股票软件下载、股票网上交易、手机网上开户等，请登录东方证券官方网站。

dfzq.com.cn

东方证券股份有限公司,欢迎您!

关于东方公司简介东方证券股份有限公司(以下简称“公司”)是一家经中国证券监督管理委员会批准设立的综合类证券公司,其前身是于1998年3月9日开业的东方证券有限责任...

dfzq.com.cn

东方证券

东方证券股份有限公司（以下简称“公司”）是一家经中国证券监督管理委员会批准设立的综合类证券公司，其前身是于1998年3月9日开业的东方证券有限责任公司，总部设在上海，现有注册资本人民币84.97亿元。经过20余年的发展，公司从一家仅有586名员工、36家营业网点的证券公司，逐渐壮大为总资产达3600亿，员工8000余人，在全国89个城市设有179家分支机构，提供证券、期货、资产管理、理财、投行、投资咨询及证券研究等全方位、一站式专业综合金融服务的上市证券金融控股集团。

Oriental Securities Co., LTD

综合类证券公司

中国证券监督管理委员会

东方证券股份有限公司

360百科查看更多

东方证券

正在定位您的位置

取消

为你推荐

360地图查看更多

东方证券 8.46(2.17%) 股票行情新浪财经新浪网

新浪财经为您提供东方证券(600958)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与东方证券(600958)股票相关...

新浪财经

东方证券_客服电话

官方客服提示

本条结果由360搜索整理

95503
拨打

www.dfzq.com.cn

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。

东方证券_最新资讯

资讯聚合

上海东方证券资产管理有限公司

网络安全宣传手册东方红睿玺三年定期开放灵活配置混合型证券投资基金场内基金份额“确权”登记指引关于警惕通过仿冒上海东方证券资产管理有限公司名义开展非法证券...

dfham.com

东方财富网:财经门户,提供专业的财经、股票、行情、证券、基金、...

东方财富网,专业的互联网财经媒体,提供7*24小时财经资讯及全球金融市场报价,汇聚全方位的综合财经资讯和金融市场资讯,覆盖股票、财经、证券、金融、美股、港股、行情...

东方财富网

没有更多结果了~

意见反馈
页面反馈