为您推荐 中铝股票601600今天行情 比亚迪股票 中国铝业股吧 中铝集团 南山铝业 中铝铝材 中铝集团有限公司官网 中国铝业股票行情 中铝集团官网 中国铝业集团公司官网

金融产品有风险，投资需谨慎。

中国铝业[601600]

7.42
-0.02（-0.27%）
2024-04-30 15:00:00已收盘（北京时间）
  • 今开
    7.47
  • 最高
    7.68
  • 市盈率
  • 昨收
    7.44
  • 最低
    7.41
  • 总市值
    1273.15亿
分时5日1月1年
  • 7.66
    2.96%
  • 7.60
    2.12%
  • 7.54
    1.28%
  • 7.47
    0.44%
  • 7.41
    -0.40%
  • 09:30
  • 11:30/13:00
  • 15:00
数据由九方智投提供

中国铝业(601600) 股票价格 行情 走势图 东方财富网

提供中国铝业(601600)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中国铝业(601600)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...
东方财富网行情中心

中国铝业[02600]港股_九方智投

5.230 0.010 (0.19%)

2024-04-30 16:00:00  (北京时间)

{"amount":"2.25\u4ebf","changeAmount":"0.010","close":"5.220","currentPrice":"5.230","currenttime":"2024-04-30 16:00:00","e":{"@attributes":{"datetime":"2024-04-30 16:00:00","e1":"5.230","e2":"0.010","e3":"(0.19%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["5.300","5.162","5.025","4.888","4.750"]},"cyrate":{"o":["8.38%","5.57%","2.76%","-0.05%","-2.86%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"0","time":"09:35","volumn":"228.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.900","rise":"0.20%","time":"09:40","volumn":"48.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"0.00%","time":"09:45","volumn":"69.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-0.61%","time":"09:50","volumn":"92.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.900","rise":"0.20%","time":"09:55","volumn":"155.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-0.61%","time":"10:00","volumn":"33.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-1.23%","time":"10:05","volumn":"44.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.850","rise":"-0.82%","time":"10:10","volumn":"36.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.840","rise":"-1.02%","time":"10:15","volumn":"22.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.850","rise":"-0.82%","time":"10:20","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.850","rise":"-0.82%","time":"10:25","volumn":"30.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.820","rise":"-1.43%","time":"10:30","volumn":"31.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.840","rise":"-1.02%","time":"10:35","volumn":"49.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"0.00%","time":"10:40","volumn":"66.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.900","rise":"0.20%","time":"10:45","volumn":"18.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.920","rise":"0.61%","time":"10:50","volumn":"64.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.910","rise":"0.41%","time":"10:55","volumn":"17.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"0.00%","time":"11:00","volumn":"24.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.870","rise":"-0.41%","time":"11:05","volumn":"24.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.870","rise":"-0.41%","time":"11:10","volumn":"18.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-0.61%","time":"11:15","volumn":"11.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-0.61%","time":"11:20","volumn":"7.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.880","rise":"-0.20%","time":"11:25","volumn":"32.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.870","rise":"-0.41%","time":"11:30","volumn":"5.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.900","rise":"0.20%","time":"11:35","volumn":"40.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"0.00%","time":"11:40","volumn":"15.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"0.00%","time":"11:45","volumn":"2.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"0.00%","time":"11:50","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.880","rise":"-0.20%","time":"11:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.890","rise":"0.00%","time":"12:00","volumn":"3.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.850","rise":"-0.82%","time":"13:05","volumn":"47.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.840","rise":"-1.02%","time":"13:10","volumn":"20.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-1.23%","time":"13:15","volumn":"45.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.820","rise":"-1.43%","time":"13:20","volumn":"24.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-1.23%","time":"13:25","volumn":"35.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.820","rise":"-1.43%","time":"13:30","volumn":"128.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.860","rise":"-0.61%","time":"13:35","volumn":"93.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-1.23%","time":"13:40","volumn":"26.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.840","rise":"-1.02%","time":"13:45","volumn":"7.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.830","rise":"-1.23%","time":"13:50","volumn":"25.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.820","rise":"-1.43%","time":"13:55","volumn":"34.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.800","rise":"-1.84%","time":"14:00","volumn":"31.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.810","rise":"-1.64%","time":"14:05","volumn":"61.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.810","rise":"-1.64%","time":"14:10","volumn":"55.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.800","rise":"-1.84%","time":"14:15","volumn":"115.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.810","rise":"-1.64%","time":"14:20","volumn":"106.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.790","rise":"-2.04%","time":"14:25","volumn":"72.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.790","rise":"-2.04%","time":"14:30","volumn":"33.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.800","rise":"-1.84%","time":"14:35","volumn":"54.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.800","rise":"-1.84%","time":"14:40","volumn":"25.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.770","rise":"-2.45%","time":"14:45","volumn":"63.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.780","rise":"-2.25%","time":"14:50","volumn":"104.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.780","rise":"-2.25%","time":"14:55","volumn":"117.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.770","rise":"-2.45%","time":"15:00","volumn":"152.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.780","rise":"-2.25%","time":"15:05","volumn":"107.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.750","rise":"-2.86%","time":"15:10","volumn":"199.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.770","rise":"-2.45%","time":"15:15","volumn":"124.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.770","rise":"-2.45%","time":"15:20","volumn":"29.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-2.66%","time":"15:25","volumn":"29.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-2.66%","time":"15:30","volumn":"93.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-2.66%","time":"15:35","volumn":"89.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-2.66%","time":"15:40","volumn":"37.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-2.66%","time":"15:45","volumn":"60.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-2.66%","time":"15:50","volumn":"154.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-2.66%","time":"15:55","volumn":"96.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-2.66%","time":"16:00","volumn":"381.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.820","rise":"-1.43%","time":"09:35","volumn":"367.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.770","rise":"-2.45%","time":"09:40","volumn":"167.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.810","rise":"-1.64%","time":"09:45","volumn":"62.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.800","rise":"-1.84%","time":"09:50","volumn":"62.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.820","rise":"-1.43%","time":"09:55","volumn":"75.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.840","rise":"-1.02%","time":"10:00","volumn":"72.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.870","rise":"-0.41%","time":"10:05","volumn":"53.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.840","rise":"-1.02%","time":"10:10","volumn":"84.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-0.20%","time":"10:15","volumn":"76.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-0.20%","time":"10:20","volumn":"60.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-0.20%","time":"10:25","volumn":"53.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"10:30","volumn":"57.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"10:35","volumn":"14.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"10:40","volumn":"114.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"10:45","volumn":"36.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"10:50","volumn":"98.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"1.02%","time":"10:55","volumn":"40.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.950","rise":"1.23%","time":"11:00","volumn":"98.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"1.02%","time":"11:05","volumn":"27.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.930","rise":"0.82%","time":"11:10","volumn":"73.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"0.41%","time":"11:15","volumn":"37.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"11:20","volumn":"8000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"0.41%","time":"11:25","volumn":"7.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"11:30","volumn":"16.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"11:35","volumn":"4.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"11:40","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-0.20%","time":"11:45","volumn":"14.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"11:50","volumn":"36.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"11:55","volumn":"9.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"0.41%","time":"12:00","volumn":"16.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"0.41%","time":"13:05","volumn":"12.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"13:10","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.870","rise":"-0.41%","time":"13:15","volumn":"59.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.860","rise":"-0.61%","time":"13:20","volumn":"14.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.860","rise":"-0.61%","time":"13:25","volumn":"7.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.850","rise":"-0.82%","time":"13:30","volumn":"17.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.870","rise":"-0.41%","time":"13:35","volumn":"73.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"13:40","volumn":"45.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-0.20%","time":"13:45","volumn":"42.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-0.20%","time":"13:50","volumn":"182.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"13:55","volumn":"3.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"14:00","volumn":"21.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"14:05","volumn":"4.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-0.20%","time":"14:10","volumn":"31.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"14:15","volumn":"53.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"14:20","volumn":"3.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.880","rise":"-0.20%","time":"14:25","volumn":"36.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"14:30","volumn":"17.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"14:35","volumn":"40.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"0.41%","time":"14:40","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.930","rise":"0.82%","time":"14:45","volumn":"76.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.930","rise":"0.82%","time":"14:50","volumn":"46.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.930","rise":"0.82%","time":"14:55","volumn":"52.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"15:00","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"15:05","volumn":"15.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"15:10","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.900","rise":"0.20%","time":"15:15","volumn":"29.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.890","rise":"0.00%","time":"15:20","volumn":"22.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"15:25","volumn":"41.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"15:30","volumn":"8.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"0.41%","time":"15:35","volumn":"8.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"0.41%","time":"15:40","volumn":"10.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"15:45","volumn":"41.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.910","rise":"0.41%","time":"15:50","volumn":"6.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.920","rise":"0.61%","time":"15:55","volumn":"87.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"1.02%","time":"16:00","volumn":"276.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.930","rise":"0.82%","time":"09:35","volumn":"61.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"4.950","rise":"1.23%","time":"09:40","volumn":"135.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.030","rise":"2.86%","time":"09:45","volumn":"228.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.030","rise":"2.86%","time":"09:50","volumn":"185.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"4.50%","time":"09:55","volumn":"271.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"4.50%","time":"10:00","volumn":"89.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"4.50%","time":"10:05","volumn":"62.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"4.70%","time":"10:10","volumn":"167.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"10:15","volumn":"214.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"5.32%","time":"10:20","volumn":"99.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"10:25","volumn":"105.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"10:30","volumn":"66.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"5.52%","time":"10:35","volumn":"119.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"5.93%","time":"10:40","volumn":"90.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"5.52%","time":"10:45","volumn":"83.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"10:50","volumn":"99.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"4.91%","time":"10:55","volumn":"50.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"5.32%","time":"11:00","volumn":"64.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"5.32%","time":"11:05","volumn":"30.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"5.52%","time":"11:10","volumn":"22.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"4.91%","time":"11:15","volumn":"51.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"4.91%","time":"11:20","volumn":"28.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"4.91%","time":"11:25","volumn":"126.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"4.70%","time":"11:30","volumn":"24.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"4.50%","time":"11:35","volumn":"20.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"4.50%","time":"11:40","volumn":"34.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"4.50%","time":"11:45","volumn":"17.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.110","rise":"4.50%","time":"11:50","volumn":"7.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"4.91%","time":"11:55","volumn":"12.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"12:00","volumn":"26.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"4.70%","time":"13:05","volumn":"29.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"13:10","volumn":"20.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"13:15","volumn":"29.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"4.91%","time":"13:20","volumn":"25.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.130","rise":"4.91%","time":"13:25","volumn":"14.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.120","rise":"4.70%","time":"13:30","volumn":"34.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"13:35","volumn":"9.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"5.32%","time":"13:40","volumn":"36.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.140","rise":"5.11%","time":"13:45","volumn":"7.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"5.32%","time":"13:50","volumn":"112.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"5.52%","time":"13:55","volumn":"6.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"5.73%","time":"14:00","volumn":"70.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"5.93%","time":"14:05","volumn":"95.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"5.52%","time":"14:10","volumn":"171.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"5.52%","time":"14:15","volumn":"6.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"5.52%","time":"14:20","volumn":"12.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.160","rise":"5.52%","time":"14:25","volumn":"93.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"5.32%","time":"14:30","volumn":"22.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.150","rise":"5.32%","time":"14:35","volumn":"20.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.170","rise":"5.73%","time":"14:40","volumn":"62.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"5.93%","time":"14:45","volumn":"180.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.190","rise":"6.13%","time":"14:50","volumn":"120.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.180","rise":"5.93%","time":"14:55","volumn":"29.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"6.54%","time":"15:00","volumn":"194.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"6.75%","time":"15:05","volumn":"93.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"6.75%","time":"15:10","volumn":"22.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.210","rise":"6.54%","time":"15:15","volumn":"43.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"6.95%","time":"15:20","volumn":"53.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"6.75%","time":"15:25","volumn":"31.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"6.75%","time":"15:30","volumn":"93.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"6.75%","time":"15:35","volumn":"19.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"6.95%","time":"15:40","volumn":"75.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"6.95%","time":"15:45","volumn":"44.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.220","rise":"6.75%","time":"15:50","volumn":"61.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"6.95%","time":"15:55","volumn":"129.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"6.95%","time":"16:00","volumn":"274.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.180","rise":"5.93%","time":"09:35","volumn":"183.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"09:40","volumn":"281.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.210","rise":"6.54%","time":"09:45","volumn":"97.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.240","rise":"7.16%","time":"09:50","volumn":"127.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.210","rise":"6.54%","time":"09:55","volumn":"70.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.210","rise":"6.54%","time":"10:00","volumn":"36.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"10:05","volumn":"84.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.220","rise":"6.75%","time":"10:10","volumn":"5.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.220","rise":"6.75%","time":"10:15","volumn":"34.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.190","rise":"6.13%","time":"10:20","volumn":"108.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.200","rise":"6.34%","time":"10:25","volumn":"129.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.240","rise":"7.16%","time":"10:30","volumn":"161.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.300","rise":"8.38%","time":"10:35","volumn":"525.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.300","rise":"8.38%","time":"10:40","volumn":"326.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.270","rise":"7.77%","time":"10:45","volumn":"152.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.240","rise":"7.16%","time":"10:50","volumn":"28.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"10:55","volumn":"79.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.220","rise":"6.75%","time":"11:00","volumn":"22.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"11:05","volumn":"37.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"11:10","volumn":"11.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.240","rise":"7.16%","time":"11:15","volumn":"12.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"11:20","volumn":"6.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.240","rise":"7.16%","time":"11:25","volumn":"36.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.220","rise":"6.75%","time":"11:30","volumn":"21.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"11:35","volumn":"15.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"11:40","volumn":"12.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"11:45","volumn":"3.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.210","rise":"6.54%","time":"11:50","volumn":"27.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.220","rise":"6.75%","time":"11:55","volumn":"7.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.220","rise":"6.75%","time":"12:00","volumn":"13.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"13:05","volumn":"30.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.220","rise":"6.75%","time":"13:10","volumn":"32.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.220","rise":"6.75%","time":"13:15","volumn":"38.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.200","rise":"6.34%","time":"13:20","volumn":"47.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.200","rise":"6.34%","time":"13:25","volumn":"46.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.200","rise":"6.34%","time":"13:30","volumn":"29.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.240","rise":"7.16%","time":"13:35","volumn":"80.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"13:40","volumn":"48.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.230","rise":"6.95%","time":"13:45","volumn":"109.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.250","rise":"7.36%","time":"13:50","volumn":"24.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.240","rise":"7.16%","time":"13:55","volumn":"79.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.250","rise":"7.36%","time":"14:00","volumn":"47.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"14:05","volumn":"109.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.270","rise":"7.77%","time":"14:10","volumn":"96.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.270","rise":"7.77%","time":"14:15","volumn":"16.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"14:20","volumn":"50.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"14:25","volumn":"54.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.250","rise":"7.36%","time":"14:30","volumn":"111.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.250","rise":"7.36%","time":"14:35","volumn":"28.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.250","rise":"7.36%","time":"14:40","volumn":"62.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"14:45","volumn":"11.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.250","rise":"7.36%","time":"14:50","volumn":"78.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.240","rise":"7.16%","time":"14:55","volumn":"11.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"15:00","volumn":"46.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"15:05","volumn":"41.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"15:10","volumn":"60.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"15:15","volumn":"91.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.250","rise":"7.36%","time":"15:20","volumn":"134.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"15:25","volumn":"34.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.270","rise":"7.77%","time":"15:30","volumn":"54.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.260","rise":"7.57%","time":"15:35","volumn":"85.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.270","rise":"7.77%","time":"15:40","volumn":"37.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.270","rise":"7.77%","time":"15:45","volumn":"83.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.280","rise":"7.98%","time":"15:50","volumn":"137.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.280","rise":"7.98%","time":"15:55","volumn":"264.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.280","rise":"7.98%","time":"16:00","volumn":"281.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.190","rise":"6.13%","time":"09:35","volumn":"174.41\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.190","rise":"6.13%","time":"09:40","volumn":"125.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"09:45","volumn":"85.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.190","rise":"6.13%","time":"09:50","volumn":"102.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"09:55","volumn":"83.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.180","rise":"5.93%","time":"10:00","volumn":"50.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.170","rise":"5.73%","time":"10:05","volumn":"17.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.180","rise":"5.93%","time":"10:10","volumn":"25.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"10:15","volumn":"79.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.190","rise":"6.13%","time":"10:20","volumn":"33.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"10:25","volumn":"45.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"10:30","volumn":"57.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"10:35","volumn":"114.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"10:40","volumn":"36.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"10:45","volumn":"37.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.180","rise":"5.93%","time":"10:50","volumn":"37.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.180","rise":"5.93%","time":"10:55","volumn":"91.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.190","rise":"6.13%","time":"11:00","volumn":"7.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.190","rise":"6.13%","time":"11:05","volumn":"67.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.170","rise":"5.73%","time":"11:10","volumn":"13.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.170","rise":"5.73%","time":"11:15","volumn":"76.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.170","rise":"5.73%","time":"11:20","volumn":"19.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.170","rise":"5.73%","time":"11:25","volumn":"95.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"11:30","volumn":"20.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"11:35","volumn":"17.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.240","rise":"7.16%","time":"11:40","volumn":"322.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"11:45","volumn":"27.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"11:50","volumn":"5.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"11:55","volumn":"1.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"12:00","volumn":"4.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"13:05","volumn":"80.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"13:10","volumn":"28.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.200","rise":"6.34%","time":"13:15","volumn":"33.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"13:20","volumn":"133.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"13:25","volumn":"241.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"13:30","volumn":"21.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.240","rise":"7.16%","time":"13:35","volumn":"36.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.250","rise":"7.36%","time":"13:40","volumn":"54.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.260","rise":"7.57%","time":"13:45","volumn":"33.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.240","rise":"7.16%","time":"13:50","volumn":"18.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"13:55","volumn":"6.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"14:00","volumn":"2.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"14:05","volumn":"21.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.250","rise":"7.36%","time":"14:10","volumn":"18.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.240","rise":"7.16%","time":"14:15","volumn":"14.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"14:20","volumn":"38.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"14:25","volumn":"11.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"14:30","volumn":"42.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"14:35","volumn":"8000.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"14:40","volumn":"14.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"14:45","volumn":"63.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"14:50","volumn":"5.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"14:55","volumn":"41.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"15:00","volumn":"7.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"15:05","volumn":"5.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"15:10","volumn":"65.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"15:15","volumn":"54.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.210","rise":"6.54%","time":"15:20","volumn":"4.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"15:25","volumn":"63.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"15:30","volumn":"13.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"15:35","volumn":"60.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"15:40","volumn":"56.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"15:45","volumn":"4.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"15:50","volumn":"59.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.230","rise":"6.95%","time":"15:55","volumn":"53.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"6.75%","time":"16:00","volumn":"124.60\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17763.03","ratio":"0.09%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3697.42","ratio":"0.20%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6273.75","ratio":"-0.14%"}],"marketCapitalization":"897.38\u4ebf","maxPrice":"5.400","minPrice":"5.210","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/29"]},"cy":{"o":["5.280","5.150","5.020","4.890","4.760"]},"cyrate":{"o":["6.24%","3.62%","1.01%","-1.61%","-4.23%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.970","rise":"0","time":"03\/28","volumn":"5559.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.980","rise":"0.20%","time":"04\/02","volumn":"2787.73\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.200","rise":"4.63%","time":"04\/03","volumn":"7406.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.000","rise":"0.60%","time":"04\/05","volumn":"2304.19\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.110","rise":"2.82%","time":"04\/08","volumn":"6291.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.100","rise":"2.62%","time":"04\/09","volumn":"2999.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.140","rise":"3.42%","time":"04\/10","volumn":"3324.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.200","rise":"4.63%","time":"04\/11","volumn":"4538.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"4.83%","time":"04\/12","volumn":"2659.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"5.84%","time":"04\/15","volumn":"5860.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"0.60%","time":"04\/16","volumn":"4378.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"2.62%","time":"04\/17","volumn":"3296.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"2.21%","time":"04\/18","volumn":"3493.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"1.61%","time":"04\/19","volumn":"1734.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-0.60%","time":"04\/22","volumn":"3467.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-4.23%","time":"04\/23","volumn":"4134.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"-0.60%","time":"04\/24","volumn":"3246.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"5.23%","time":"04\/25","volumn":"4943.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.280","rise":"6.24%","time":"04\/26","volumn":"5256.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"5.03%","time":"04\/29","volumn":"3413.02\u4e07"}],"points":"20"},"open":"5.260","priceChangeRatio":"0.19%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u94dd\u4e1a","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["5.400","5.353","5.305","5.258","5.210"]},"cyrate":{"o":["3.45%","2.54%","1.63%","0.72%","-0.19%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.220","rise":"0.00%","time":"09:30","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"09:31","volumn":"124.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"09:32","volumn":"159.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.330","rise":"2.11%","time":"09:33","volumn":"211.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.330","rise":"2.11%","time":"09:34","volumn":"246.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.330","rise":"2.11%","time":"09:35","volumn":"376.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"09:36","volumn":"393.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"09:37","volumn":"401.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"09:38","volumn":"442.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"09:39","volumn":"452.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"09:40","volumn":"460.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"09:41","volumn":"485.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"09:42","volumn":"511.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"09:43","volumn":"518.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"09:44","volumn":"532.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"09:45","volumn":"536.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"09:46","volumn":"542.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"09:47","volumn":"544.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"09:48","volumn":"548.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"09:49","volumn":"557.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"09:50","volumn":"557.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"09:51","volumn":"572.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"09:52","volumn":"673.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"09:53","volumn":"695.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"09:54","volumn":"703.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"09:55","volumn":"710.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"09:56","volumn":"731.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"09:57","volumn":"764.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.330","rise":"2.11%","time":"09:58","volumn":"774.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"09:59","volumn":"777.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"10:00","volumn":"781.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.350","rise":"2.49%","time":"10:01","volumn":"930.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.350","rise":"2.49%","time":"10:02","volumn":"944.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:03","volumn":"1163.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.370","rise":"2.87%","time":"10:04","volumn":"1189.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.400","rise":"3.45%","time":"10:05","volumn":"1312.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:06","volumn":"1347.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.390","rise":"3.26%","time":"10:07","volumn":"1357.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.390","rise":"3.26%","time":"10:08","volumn":"1361.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.400","rise":"3.45%","time":"10:09","volumn":"1439.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.390","rise":"3.26%","time":"10:10","volumn":"1470.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.400","rise":"3.45%","time":"10:11","volumn":"1486.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:12","volumn":"1497.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:13","volumn":"1519.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.390","rise":"3.26%","time":"10:14","volumn":"1560.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:15","volumn":"1595.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:16","volumn":"1602.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.390","rise":"3.26%","time":"10:17","volumn":"1606.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.390","rise":"3.26%","time":"10:18","volumn":"1607.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:19","volumn":"1626.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.370","rise":"2.87%","time":"10:20","volumn":"1655.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:21","volumn":"1658.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:22","volumn":"1662.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.370","rise":"2.87%","time":"10:23","volumn":"1674.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:24","volumn":"1678.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.370","rise":"2.87%","time":"10:25","volumn":"1702.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.370","rise":"2.87%","time":"10:26","volumn":"1715.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.360","rise":"2.68%","time":"10:27","volumn":"1716.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.370","rise":"2.87%","time":"10:28","volumn":"1743.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.380","rise":"3.07%","time":"10:29","volumn":"1745.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.360","rise":"2.68%","time":"10:30","volumn":"1753.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.360","rise":"2.68%","time":"10:31","volumn":"1776.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.360","rise":"2.68%","time":"10:32","volumn":"1782.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.350","rise":"2.49%","time":"10:33","volumn":"1793.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.330","rise":"2.11%","time":"10:34","volumn":"1811.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.340","rise":"2.30%","time":"10:35","volumn":"1812.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"10:36","volumn":"1854.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"10:37","volumn":"1856.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"10:38","volumn":"1890.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"10:39","volumn":"1894.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"10:40","volumn":"1925.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"10:41","volumn":"1930.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"10:42","volumn":"1930.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"10:43","volumn":"1939.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"10:44","volumn":"1961.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:45","volumn":"1971.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:46","volumn":"1977.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"10:47","volumn":"1980.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:48","volumn":"1980.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:49","volumn":"1992.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:50","volumn":"1992.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:51","volumn":"1994.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:52","volumn":"1995.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:53","volumn":"1996.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:54","volumn":"2006.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:55","volumn":"2007.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:56","volumn":"2007.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:57","volumn":"2014.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"10:58","volumn":"2015.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"10:59","volumn":"2019.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"11:00","volumn":"2022.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:01","volumn":"2025.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"11:02","volumn":"2026.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"11:03","volumn":"2026.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"11:04","volumn":"2031.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"11:05","volumn":"2042.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"11:06","volumn":"2042.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"11:07","volumn":"2044.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.350","rise":"2.49%","time":"11:08","volumn":"2109.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.340","rise":"2.30%","time":"11:09","volumn":"2114.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.340","rise":"2.30%","time":"11:10","volumn":"2114.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.340","rise":"2.30%","time":"11:11","volumn":"2114.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.340","rise":"2.30%","time":"11:12","volumn":"2120.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.340","rise":"2.30%","time":"11:13","volumn":"2122.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.340","rise":"2.30%","time":"11:14","volumn":"2123.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.330","rise":"2.11%","time":"11:15","volumn":"2148.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:16","volumn":"2148.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:17","volumn":"2148.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:18","volumn":"2151.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:19","volumn":"2151.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:20","volumn":"2151.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:21","volumn":"2152.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:22","volumn":"2154.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:23","volumn":"2159.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:24","volumn":"2165.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:25","volumn":"2165.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:26","volumn":"2167.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:27","volumn":"2172.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:28","volumn":"2173.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:29","volumn":"2175.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:30","volumn":"2176.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:31","volumn":"2181.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:32","volumn":"2183.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:33","volumn":"2184.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"11:34","volumn":"2185.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:35","volumn":"2189.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:36","volumn":"2189.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:37","volumn":"2197.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:38","volumn":"2198.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:39","volumn":"2198.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:40","volumn":"2199.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:41","volumn":"2199.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:42","volumn":"2199.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:43","volumn":"2229.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:44","volumn":"2229.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:45","volumn":"2230.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:46","volumn":"2230.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:47","volumn":"2233.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:48","volumn":"2234.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:49","volumn":"2234.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:50","volumn":"2234.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:51","volumn":"2234.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:52","volumn":"2235.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:53","volumn":"2238.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:54","volumn":"2238.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:55","volumn":"2238.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:56","volumn":"2240.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:57","volumn":"2242.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"11:58","volumn":"2243.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"11:59","volumn":"2244.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.310","rise":"1.72%","time":"12:00","volumn":"2246.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.320","rise":"1.92%","time":"13:01","volumn":"2266.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"13:02","volumn":"2319.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"13:03","volumn":"2321.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"13:04","volumn":"2327.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"13:05","volumn":"2328.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"13:06","volumn":"2343.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"13:07","volumn":"2350.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"13:08","volumn":"2350.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"13:09","volumn":"2351.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"13:10","volumn":"2351.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"13:11","volumn":"2356.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"13:12","volumn":"2358.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"13:13","volumn":"2385.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:14","volumn":"2390.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:15","volumn":"2392.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:16","volumn":"2396.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:17","volumn":"2402.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:18","volumn":"2410.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:19","volumn":"2419.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:20","volumn":"2423.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:21","volumn":"2444.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:22","volumn":"2449.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:23","volumn":"2452.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:24","volumn":"2456.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:25","volumn":"2459.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"13:26","volumn":"2461.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:27","volumn":"2466.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:28","volumn":"2482.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:29","volumn":"2487.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:30","volumn":"2488.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:31","volumn":"2488.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:32","volumn":"2492.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"13:33","volumn":"2507.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:34","volumn":"2522.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:35","volumn":"2526.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:36","volumn":"2528.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:37","volumn":"2535.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:38","volumn":"2536.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"13:39","volumn":"2573.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"13:40","volumn":"2580.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"13:41","volumn":"2603.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"13:42","volumn":"2609.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:43","volumn":"2628.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:44","volumn":"2641.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:45","volumn":"2641.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:46","volumn":"2645.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:47","volumn":"2645.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:48","volumn":"2664.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:49","volumn":"2664.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:50","volumn":"2702.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:51","volumn":"2706.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:52","volumn":"2713.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:53","volumn":"2735.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:54","volumn":"2757.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:55","volumn":"2757.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"13:56","volumn":"2762.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"13:57","volumn":"2763.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"13:58","volumn":"2764.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"13:59","volumn":"2777.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:00","volumn":"2794.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:01","volumn":"2796.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:02","volumn":"2796.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:03","volumn":"2815.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:04","volumn":"2817.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:05","volumn":"2842.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"14:06","volumn":"2842.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"14:07","volumn":"2842.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"14:08","volumn":"2856.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:09","volumn":"2871.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:10","volumn":"2871.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:11","volumn":"2892.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:12","volumn":"2892.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:13","volumn":"2895.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:14","volumn":"2909.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:15","volumn":"2909.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:16","volumn":"2940.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:17","volumn":"2941.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:18","volumn":"2950.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:19","volumn":"2983.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:20","volumn":"2986.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:21","volumn":"2987.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:22","volumn":"3004.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:23","volumn":"3015.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:24","volumn":"3019.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:25","volumn":"3031.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:26","volumn":"3031.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:27","volumn":"3032.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:28","volumn":"3036.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:29","volumn":"3047.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:30","volumn":"3054.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:31","volumn":"3079.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:32","volumn":"3084.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:33","volumn":"3098.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:34","volumn":"3120.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:35","volumn":"3127.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:36","volumn":"3148.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:37","volumn":"3156.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:38","volumn":"3195.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:39","volumn":"3224.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:40","volumn":"3245.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:41","volumn":"3260.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:42","volumn":"3261.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:43","volumn":"3267.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:44","volumn":"3273.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:45","volumn":"3274.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:46","volumn":"3274.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:47","volumn":"3275.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"14:48","volumn":"3285.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"14:49","volumn":"3302.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"14:50","volumn":"3303.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:51","volumn":"3343.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"14:52","volumn":"3346.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:53","volumn":"3457.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:54","volumn":"3473.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.290","rise":"1.34%","time":"14:55","volumn":"3507.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"14:56","volumn":"3529.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.300","rise":"1.53%","time":"14:57","volumn":"3540.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.280","rise":"1.15%","time":"14:58","volumn":"3540.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"14:59","volumn":"3556.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"15:00","volumn":"3559.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"15:01","volumn":"3559.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"15:02","volumn":"3559.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.270","rise":"0.96%","time":"15:03","volumn":"3560.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"15:04","volumn":"3569.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.260","rise":"0.77%","time":"15:05","volumn":"3570.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"15:06","volumn":"3589.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:07","volumn":"3611.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:08","volumn":"3616.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:09","volumn":"3616.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:10","volumn":"3616.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"15:11","volumn":"3619.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:12","volumn":"3623.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:13","volumn":"3627.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:14","volumn":"3629.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:15","volumn":"3649.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:16","volumn":"3736.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:17","volumn":"3737.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:18","volumn":"3741.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:19","volumn":"3743.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:20","volumn":"3745.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:21","volumn":"3749.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:22","volumn":"3750.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:23","volumn":"3750.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:24","volumn":"3751.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:25","volumn":"3753.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:26","volumn":"3755.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:27","volumn":"3791.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:28","volumn":"3792.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:29","volumn":"3793.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"15:30","volumn":"3795.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"15:31","volumn":"3795.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.250","rise":"0.57%","time":"15:32","volumn":"3799.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:33","volumn":"3801.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:34","volumn":"3803.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:35","volumn":"3803.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:36","volumn":"3820.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:37","volumn":"3820.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.240","rise":"0.38%","time":"15:38","volumn":"3820.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:39","volumn":"3824.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:40","volumn":"3839.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:41","volumn":"3839.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:42","volumn":"3842.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:43","volumn":"3842.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:44","volumn":"3853.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:45","volumn":"3857.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:46","volumn":"3857.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:47","volumn":"3859.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:48","volumn":"3866.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:49","volumn":"3872.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:50","volumn":"3874.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"15:51","volumn":"3880.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.220","rise":"0.00%","time":"15:52","volumn":"3885.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.220","rise":"0.00%","time":"15:53","volumn":"3896.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.210","rise":"-0.19%","time":"15:54","volumn":"3903.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.210","rise":"-0.19%","time":"15:55","volumn":"3910.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.210","rise":"-0.19%","time":"15:56","volumn":"3913.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.210","rise":"-0.19%","time":"15:57","volumn":"3916.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.210","rise":"-0.19%","time":"15:58","volumn":"3924.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.210","rise":"-0.19%","time":"15:59","volumn":"3928.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"0.19%","time":"16:00","volumn":"4254.80\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u94dd\u4e1a[02600]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02600.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02600.html?from=360search","volume":"4254.80\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/29"]},"cy":{"o":["5.280","4.760","4.240","3.720","3.200"]},"cyrate":{"o":["12.57%","1.48%","-9.61%","-20.69%","-31.78%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"4.691","rise":"0","time":"05\/09","volumn":"1433.71\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"4.611","rise":"-1.71%","time":"05\/10","volumn":"1462.61\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"4.341","rise":"-7.46%","time":"05\/11","volumn":"3220.66\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"4.091","rise":"-12.79%","time":"05\/12","volumn":"4192.16\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"4.031","rise":"-14.07%","time":"05\/15","volumn":"2631.41\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"4.031","rise":"-14.07%","time":"05\/16","volumn":"1824.36\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"3.981","rise":"-15.14%","time":"05\/17","volumn":"1542.00\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"3.931","rise":"-16.20%","time":"05\/18","volumn":"2397.62\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"3.831","rise":"-18.33%","time":"05\/19","volumn":"2226.53\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"3.861","rise":"-17.69%","time":"05\/22","volumn":"1273.65\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"3.751","rise":"-20.04%","time":"05\/23","volumn":"698.82\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"3.651","rise":"-22.17%","time":"05\/24","volumn":"2225.58\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"3.481","rise":"-25.80%","time":"05\/25","volumn":"3622.04\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"3.491","rise":"-25.58%","time":"05\/29","volumn":"2249.92\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"3.531","rise":"-24.73%","time":"05\/30","volumn":"2103.60\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"3.421","rise":"-27.08%","time":"05\/31","volumn":"2990.32\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"3.351","rise":"-28.57%","time":"06\/01","volumn":"3131.15\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"3.591","rise":"-23.45%","time":"06\/02","volumn":"3034.50\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"3.501","rise":"-25.37%","time":"06\/05","volumn":"1602.64\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"3.551","rise":"-24.30%","time":"06\/06","volumn":"1990.90\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"3.521","rise":"-24.94%","time":"06\/07","volumn":"1277.80\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"3.551","rise":"-24.30%","time":"06\/08","volumn":"1301.00\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"3.591","rise":"-23.45%","time":"06\/09","volumn":"1819.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"3.491","rise":"-25.58%","time":"06\/12","volumn":"1512.00\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"3.471","rise":"-26.01%","time":"06\/13","volumn":"1975.95\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"3.561","rise":"-24.09%","time":"06\/14","volumn":"1874.60\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"3.571","rise":"-23.88%","time":"06\/15","volumn":"1407.12\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"3.761","rise":"-19.83%","time":"06\/16","volumn":"6274.24\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"3.671","rise":"-21.75%","time":"06\/19","volumn":"1872.36\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"3.541","rise":"-24.52%","time":"06\/20","volumn":"1184.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"3.441","rise":"-26.65%","time":"06\/21","volumn":"1645.50\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"3.340","rise":"-28.79%","time":"06\/23","volumn":"1613.71\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"3.330","rise":"-29.01%","time":"06\/26","volumn":"1704.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"3.410","rise":"-27.30%","time":"06\/27","volumn":"1216.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"3.430","rise":"-26.88%","time":"06\/28","volumn":"1875.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"3.340","rise":"-28.79%","time":"06\/29","volumn":"1011.80\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"3.370","rise":"-28.15%","time":"06\/30","volumn":"1174.88\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"3.500","rise":"-25.38%","time":"07\/03","volumn":"2474.00\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"3.480","rise":"-25.81%","time":"07\/04","volumn":"2448.54\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"3.550","rise":"-24.32%","time":"07\/05","volumn":"2844.61\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"3.420","rise":"-27.09%","time":"07\/06","volumn":"2335.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"3.510","rise":"-25.17%","time":"07\/07","volumn":"1.06\u4ebf"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"3.430","rise":"-26.88%","time":"07\/10","volumn":"2763.80\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"3.430","rise":"-26.88%","time":"07\/11","volumn":"2315.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"3.460","rise":"-26.24%","time":"07\/12","volumn":"1478.23\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"3.610","rise":"-23.04%","time":"07\/13","volumn":"4490.17\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"3.570","rise":"-23.89%","time":"07\/14","volumn":"2510.28\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"3.510","rise":"-25.17%","time":"07\/18","volumn":"1876.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"3.480","rise":"-25.81%","time":"07\/19","volumn":"1905.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"3.520","rise":"-24.96%","time":"07\/20","volumn":"1358.98\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"3.520","rise":"-24.96%","time":"07\/21","volumn":"1483.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"3.400","rise":"-27.51%","time":"07\/24","volumn":"1628.13\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"3.750","rise":"-20.05%","time":"07\/25","volumn":"6418.53\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"3.720","rise":"-20.69%","time":"07\/26","volumn":"1657.05\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"3.700","rise":"-21.12%","time":"07\/27","volumn":"2936.56\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"3.770","rise":"-19.63%","time":"07\/28","volumn":"2257.57\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"3.850","rise":"-17.92%","time":"07\/31","volumn":"3106.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"3.840","rise":"-18.13%","time":"08\/01","volumn":"3039.07\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"3.790","rise":"-19.20%","time":"08\/02","volumn":"2577.96\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"3.800","rise":"-18.99%","time":"08\/03","volumn":"3775.20\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"3.830","rise":"-18.35%","time":"08\/04","volumn":"2485.76\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"3.830","rise":"-18.35%","time":"08\/07","volumn":"1122.30\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"3.870","rise":"-17.49%","time":"08\/08","volumn":"4269.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"3.860","rise":"-17.71%","time":"08\/09","volumn":"3080.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"3.850","rise":"-17.92%","time":"08\/10","volumn":"843.13\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"3.730","rise":"-20.48%","time":"08\/11","volumn":"1870.30\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"3.700","rise":"-21.12%","time":"08\/14","volumn":"1278.74\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"3.540","rise":"-24.53%","time":"08\/15","volumn":"2803.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"3.490","rise":"-25.60%","time":"08\/16","volumn":"1184.80\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"3.490","rise":"-25.60%","time":"08\/17","volumn":"906.44\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"3.390","rise":"-27.73%","time":"08\/18","volumn":"1067.80\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"3.360","rise":"-28.37%","time":"08\/21","volumn":"2259.60\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"3.480","rise":"-25.81%","time":"08\/22","volumn":"1878.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"3.500","rise":"-25.38%","time":"08\/23","volumn":"2557.80\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"3.620","rise":"-22.82%","time":"08\/24","volumn":"3824.25\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"3.600","rise":"-23.25%","time":"08\/25","volumn":"2226.80\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"3.600","rise":"-23.25%","time":"08\/28","volumn":"1925.06\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"3.650","rise":"-22.18%","time":"08\/29","volumn":"2005.01\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"3.720","rise":"-20.69%","time":"08\/30","volumn":"4013.20\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"3.790","rise":"-19.20%","time":"08\/31","volumn":"3710.76\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"4.330","rise":"-7.69%","time":"09\/04","volumn":"9404.05\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"4.320","rise":"-7.90%","time":"09\/05","volumn":"3758.15\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"4.390","rise":"-6.41%","time":"09\/06","volumn":"2438.31\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"4.390","rise":"-6.41%","time":"09\/07","volumn":"1560.46\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"4.370","rise":"-6.83%","time":"09\/11","volumn":"2321.56\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"4.330","rise":"-7.69%","time":"09\/12","volumn":"2001.74\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"4.390","rise":"-6.41%","time":"09\/13","volumn":"3524.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"4.580","rise":"-2.36%","time":"09\/14","volumn":"3398.89\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"4.610","rise":"-1.72%","time":"09\/15","volumn":"3773.39\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"4.530","rise":"-3.42%","time":"09\/18","volumn":"1277.90\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"4.630","rise":"-1.29%","time":"09\/19","volumn":"1825.95\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.620","rise":"-1.51%","time":"09\/20","volumn":"1492.72\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.570","rise":"-2.57%","time":"09\/21","volumn":"1892.00\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.580","rise":"-2.36%","time":"09\/22","volumn":"2878.55\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.480","rise":"-4.49%","time":"09\/25","volumn":"740.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.440","rise":"-5.34%","time":"09\/26","volumn":"1131.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.280","rise":"-8.75%","time":"09\/27","volumn":"1643.89\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.290","rise":"-8.54%","time":"09\/28","volumn":"883.97\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"4.380","rise":"-6.62%","time":"09\/29","volumn":"670.79\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"4.240","rise":"-9.61%","time":"10\/03","volumn":"1125.30\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"4.210","rise":"-10.25%","time":"10\/04","volumn":"703.29\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"4.200","rise":"-10.46%","time":"10\/05","volumn":"608.56\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"4.260","rise":"-9.18%","time":"10\/06","volumn":"507.74\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.300","rise":"-8.33%","time":"10\/09","volumn":"900.80\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.290","rise":"-8.54%","time":"10\/10","volumn":"1425.33\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.190","rise":"-10.67%","time":"10\/11","volumn":"1925.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.280","rise":"-8.75%","time":"10\/12","volumn":"980.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.130","rise":"-11.95%","time":"10\/13","volumn":"1499.13\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.100","rise":"-12.59%","time":"10\/16","volumn":"1116.75\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.040","rise":"-13.87%","time":"10\/17","volumn":"2271.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.040","rise":"-13.87%","time":"10\/18","volumn":"1168.84\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"3.890","rise":"-17.07%","time":"10\/19","volumn":"1869.19\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"3.850","rise":"-17.92%","time":"10\/20","volumn":"1049.38\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"3.850","rise":"-17.92%","time":"10\/24","volumn":"1146.96\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"4.000","rise":"-14.72%","time":"10\/25","volumn":"1629.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.000","rise":"-14.72%","time":"10\/26","volumn":"802.60\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.020","rise":"-14.30%","time":"10\/27","volumn":"1061.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.110","rise":"-12.38%","time":"10\/30","volumn":"1513.80\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.190","rise":"-10.67%","time":"10\/31","volumn":"2567.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.350","rise":"-7.26%","time":"11\/01","volumn":"7376.36\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.290","rise":"-8.54%","time":"11\/02","volumn":"1713.10\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.180","rise":"-10.89%","time":"11\/03","volumn":"1650.38\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.100","rise":"-12.59%","time":"11\/06","volumn":"1711.27\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.110","rise":"-12.38%","time":"11\/07","volumn":"1000.11\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"3.990","rise":"-14.94%","time":"11\/08","volumn":"1509.00\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"3.950","rise":"-15.79%","time":"11\/09","volumn":"538.93\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"3.950","rise":"-15.79%","time":"11\/10","volumn":"743.32\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.000","rise":"-14.72%","time":"11\/13","volumn":"879.71\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.020","rise":"-14.30%","time":"11\/14","volumn":"673.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"4.170","rise":"-11.10%","time":"11\/15","volumn":"1147.18\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"4.130","rise":"-11.95%","time":"11\/16","volumn":"1978.58\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"3.990","rise":"-14.94%","time":"11\/17","volumn":"719.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.010","rise":"-14.51%","time":"11\/20","volumn":"747.63\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.070","rise":"-13.23%","time":"11\/21","volumn":"1515.00\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"3.990","rise":"-14.94%","time":"11\/22","volumn":"659.30\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"3.990","rise":"-14.94%","time":"11\/23","volumn":"1064.40\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"3.950","rise":"-15.79%","time":"11\/24","volumn":"711.00\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"3.960","rise":"-15.58%","time":"11\/27","volumn":"792.40\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"3.890","rise":"-17.07%","time":"11\/28","volumn":"1803.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"3.810","rise":"-18.77%","time":"11\/29","volumn":"1918.34\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"3.860","rise":"-17.71%","time":"11\/30","volumn":"1375.56\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"3.820","rise":"-18.56%","time":"12\/01","volumn":"858.09\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"3.780","rise":"-19.41%","time":"12\/04","volumn":"1703.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"3.670","rise":"-21.76%","time":"12\/05","volumn":"1862.60\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"3.720","rise":"-20.69%","time":"12\/06","volumn":"1007.81\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"3.650","rise":"-22.18%","time":"12\/07","volumn":"1392.70\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"3.560","rise":"-24.10%","time":"12\/08","volumn":"1450.36\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"3.550","rise":"-24.32%","time":"12\/11","volumn":"2412.36\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"3.590","rise":"-23.46%","time":"12\/12","volumn":"942.26\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"3.420","rise":"-27.09%","time":"12\/13","volumn":"2418.07\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"3.450","rise":"-26.45%","time":"12\/14","volumn":"1473.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"3.580","rise":"-23.68%","time":"12\/15","volumn":"1950.47\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"3.500","rise":"-25.38%","time":"12\/18","volumn":"1469.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"3.510","rise":"-25.17%","time":"12\/19","volumn":"1285.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"3.570","rise":"-23.89%","time":"12\/20","volumn":"1616.26\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"3.580","rise":"-23.68%","time":"12\/21","volumn":"621.02\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"3.690","rise":"-21.33%","time":"12\/22","volumn":"3856.37\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"3.740","rise":"-20.27%","time":"12\/27","volumn":"1350.43\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"3.860","rise":"-17.71%","time":"12\/28","volumn":"2321.20\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"3.900","rise":"-16.85%","time":"12\/29","volumn":"962.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"3.960","rise":"-15.58%","time":"01\/02","volumn":"2986.91\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"3.920","rise":"-16.43%","time":"01\/03","volumn":"1528.81\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"3.870","rise":"-17.49%","time":"01\/04","volumn":"1422.15\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"3.800","rise":"-18.99%","time":"01\/05","volumn":"2098.40\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"3.770","rise":"-19.63%","time":"01\/08","volumn":"926.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"3.750","rise":"-20.05%","time":"01\/09","volumn":"1004.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"3.740","rise":"-20.27%","time":"01\/10","volumn":"1078.76\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"3.720","rise":"-20.69%","time":"01\/11","volumn":"964.16\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"3.830","rise":"-18.35%","time":"01\/12","volumn":"1123.99\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"3.800","rise":"-18.99%","time":"01\/15","volumn":"387.81\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"3.690","rise":"-21.33%","time":"01\/16","volumn":"649.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"3.460","rise":"-26.24%","time":"01\/17","volumn":"2021.92\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"3.480","rise":"-25.81%","time":"01\/18","volumn":"2083.97\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"3.390","rise":"-27.73%","time":"01\/19","volumn":"900.15\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"3.200","rise":"-31.78%","time":"01\/22","volumn":"1621.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"3.230","rise":"-31.14%","time":"01\/23","volumn":"2165.67\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"3.510","rise":"-25.17%","time":"01\/24","volumn":"2881.97\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"3.850","rise":"-17.92%","time":"01\/25","volumn":"5642.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"3.890","rise":"-17.07%","time":"01\/26","volumn":"3658.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"3.930","rise":"-16.22%","time":"01\/29","volumn":"3493.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"3.900","rise":"-16.85%","time":"01\/30","volumn":"3238.98\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"3.800","rise":"-18.99%","time":"01\/31","volumn":"2591.76\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"3.730","rise":"-20.48%","time":"02\/01","volumn":"2001.70\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"3.710","rise":"-20.91%","time":"02\/02","volumn":"1269.86\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"3.600","rise":"-23.25%","time":"02\/05","volumn":"2203.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"3.800","rise":"-18.99%","time":"02\/06","volumn":"1287.10\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"3.820","rise":"-18.56%","time":"02\/07","volumn":"1383.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"3.810","rise":"-18.77%","time":"02\/08","volumn":"784.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"3.690","rise":"-21.33%","time":"02\/09","volumn":"669.62\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"3.710","rise":"-20.91%","time":"02\/14","volumn":"1117.93\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"3.710","rise":"-20.91%","time":"02\/15","volumn":"798.36\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"3.880","rise":"-17.28%","time":"02\/16","volumn":"702.96\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"3.910","rise":"-16.64%","time":"02\/19","volumn":"1533.63\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"3.900","rise":"-16.85%","time":"02\/20","volumn":"1139.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.040","rise":"-13.87%","time":"02\/21","volumn":"2157.83\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"4.120","rise":"-12.16%","time":"02\/22","volumn":"1730.43\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.170","rise":"-11.10%","time":"02\/23","volumn":"1404.88\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"3.980","rise":"-15.15%","time":"02\/26","volumn":"2318.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.070","rise":"-13.23%","time":"02\/27","volumn":"1441.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"3.940","rise":"-16.00%","time":"02\/28","volumn":"1796.21\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"3.920","rise":"-16.43%","time":"02\/29","volumn":"1779.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.050","rise":"-13.66%","time":"03\/01","volumn":"1859.29\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.060","rise":"-13.44%","time":"03\/04","volumn":"897.55\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"4.010","rise":"-14.51%","time":"03\/05","volumn":"1108.74\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"4.110","rise":"-12.38%","time":"03\/06","volumn":"959.00\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"4.310","rise":"-8.11%","time":"03\/07","volumn":"3543.10\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"4.480","rise":"-4.49%","time":"03\/08","volumn":"3144.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.370","rise":"-6.83%","time":"03\/11","volumn":"2445.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.330","rise":"-7.69%","time":"03\/12","volumn":"1479.26\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.350","rise":"-7.26%","time":"03\/13","volumn":"2383.90\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.370","rise":"-6.83%","time":"03\/14","volumn":"2380.08\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.540","rise":"-3.21%","time":"03\/15","volumn":"4755.40\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.500","rise":"-4.06%","time":"03\/18","volumn":"2488.63\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.420","rise":"-5.77%","time":"03\/19","volumn":"2025.37\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.400","rise":"-6.20%","time":"03\/20","volumn":"2363.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.780","rise":"1.91%","time":"03\/21","volumn":"6091.14\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.790","rise":"2.12%","time":"03\/22","volumn":"6356.91\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.970","rise":"5.96%","time":"03\/25","volumn":"4527.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.960","rise":"5.74%","time":"03\/26","volumn":"2644.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.930","rise":"5.10%","time":"03\/27","volumn":"1550.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.970","rise":"5.96%","time":"03\/28","volumn":"5559.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.980","rise":"6.17%","time":"04\/02","volumn":"2787.73\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.200","rise":"10.86%","time":"04\/03","volumn":"7406.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.000","rise":"6.60%","time":"04\/05","volumn":"2304.19\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.110","rise":"8.94%","time":"04\/08","volumn":"6291.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.100","rise":"8.73%","time":"04\/09","volumn":"2999.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.140","rise":"9.58%","time":"04\/10","volumn":"3324.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.200","rise":"10.86%","time":"04\/11","volumn":"4538.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"11.07%","time":"04\/12","volumn":"2659.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"12.14%","time":"04\/15","volumn":"5860.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"6.60%","time":"04\/16","volumn":"4378.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"8.73%","time":"04\/17","volumn":"3296.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"8.30%","time":"04\/18","volumn":"3493.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"7.66%","time":"04\/19","volumn":"1734.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"5.32%","time":"04\/22","volumn":"3467.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"1.48%","time":"04\/23","volumn":"4134.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"5.32%","time":"04\/24","volumn":"3246.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"11.50%","time":"04\/25","volumn":"4943.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.280","rise":"12.57%","time":"04\/26","volumn":"5256.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"11.29%","time":"04\/29","volumn":"3413.02\u4e07"}],"points":"240"}}

中国铝业的相关推荐

相关企业
展开

热门资讯推荐

    中国铝业_相关企业

    中国铝业股份有限公司

    中铝网站群 简体 繁体 英文 业绩报告 年度报告 中期报告 季度报告 年度报告 年度报告 中期报告 季度报告 通函与公告 | 更多 业务与产品 | 更多 版权所有中国铝业股份有限公司 ...
    chalco.com.cn

    中国铝业_最新资讯

    资讯聚合
    查看全部

    中国铝业_猜您关注

    中国铝业

    为你推荐
    360地图 查看更多

    中国铝业(601600) 股票行情中心 搜狐证券

    中国铝业(601600)的实时行情,及时准确的提供中国铝业(601600)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供中...
    搜狐股票

    (601600)股吧 中国铝业怎么样 分析讨论社区 东方财富网

    中国铝业(601600)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。 中国铝业吧 全部 热门 最新评论 最新发帖 全部 全部...

    mguba.eastmoney.com

    中国铝业(02600)股票价格 行情 走势图 东方财富网

    提供中国铝业(02600)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中国铝业(02600)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、...
    东方财富网行情中心

    中国铝业(02600)股票股价,实时行情,新闻,财报数据 新浪财经 新浪网

    新浪财经-港股频道为您提供中国铝业(02600)股票股价,实时行情,新闻,财报,研究报告,财务指标分析等与中国铝业(02600)股票相关的信息与服务.
    大陆股市
    没有更多结果了~