恺英网络_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐永恒觉醒游戏官网恺英奇迹3永恒之巅巨人网络股票恺英网络最新消息省广集团股票股吧文峰股份股票恺英网络旗下游戏恺英出品奇迹战神永恒之巅恺英出品恺英网络股票

恺英网络[002517]

0.04（0.35%）

2024-05-17 15:00:00已收盘（北京时间）

今开
11.51
最高
11.62
市盈率

昨收
11.49
最低
11.33
总市值
248.19亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["11.62","11.55","11.48","11.42","11.35"]},"cyrate":{"o":["1.13%","0.54%","-0.04%","-0.63%","-1.22%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"361.00","time":"09:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"7013.00","time":"09:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.38","rise":"-0.96%","volumn":"1.16\u4e07","time":"09:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.36","rise":"-1.13%","volumn":"1.63\u4e07","time":"09:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"2.18\u4e07","time":"09:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"2.48\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.35","rise":"-1.22%","volumn":"2.91\u4e07","time":"09:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"3.32\u4e07","time":"09:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.38","rise":"-0.96%","volumn":"3.55\u4e07","time":"09:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.37","rise":"-1.04%","volumn":"3.95\u4e07","time":"09:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"4.22\u4e07","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"4.34\u4e07","time":"09:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.38","rise":"-0.96%","volumn":"4.94\u4e07","time":"09:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.38","rise":"-0.96%","volumn":"5.02\u4e07","time":"09:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"5.29\u4e07","time":"09:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"5.40\u4e07","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"5.56\u4e07","time":"09:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"5.63\u4e07","time":"09:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"5.71\u4e07","time":"09:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"5.78\u4e07","time":"09:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.47","rise":"-0.17%","volumn":"5.89\u4e07","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"6.40\u4e07","time":"09:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"6.51\u4e07","time":"09:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"6.66\u4e07","time":"09:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"6.77\u4e07","time":"09:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"6.85\u4e07","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"7.01\u4e07","time":"09:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"7.19\u4e07","time":"09:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"7.32\u4e07","time":"09:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"0.70%","volumn":"7.49\u4e07","time":"09:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"0.70%","volumn":"7.67\u4e07","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.58","rise":"0.78%","volumn":"8.01\u4e07","time":"10:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"0.70%","volumn":"8.19\u4e07","time":"10:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"0.70%","volumn":"8.24\u4e07","time":"10:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"8.33\u4e07","time":"10:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.58","rise":"0.78%","volumn":"8.49\u4e07","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.62","rise":"1.13%","volumn":"8.92\u4e07","time":"10:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.60","rise":"0.96%","volumn":"9.05\u4e07","time":"10:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.60","rise":"0.96%","volumn":"9.32\u4e07","time":"10:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.58","rise":"0.78%","volumn":"9.51\u4e07","time":"10:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.59","rise":"0.87%","volumn":"9.59\u4e07","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.59","rise":"0.87%","volumn":"9.65\u4e07","time":"10:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.58","rise":"0.78%","volumn":"9.72\u4e07","time":"10:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.59","rise":"0.87%","volumn":"9.82\u4e07","time":"10:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.58","rise":"0.78%","volumn":"9.96\u4e07","time":"10:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.59","rise":"0.87%","volumn":"10.18\u4e07","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.60","rise":"0.96%","volumn":"10.34\u4e07","time":"10:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.59","rise":"0.87%","volumn":"10.37\u4e07","time":"10:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"10.43\u4e07","time":"10:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"10.50\u4e07","time":"10:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"10.52\u4e07","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"10.63\u4e07","time":"10:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"10.69\u4e07","time":"10:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"10.71\u4e07","time":"10:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.58","rise":"0.78%","volumn":"10.75\u4e07","time":"10:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"0.70%","volumn":"10.79\u4e07","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"0.70%","volumn":"10.86\u4e07","time":"10:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"10.89\u4e07","time":"10:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.57","rise":"0.70%","volumn":"10.91\u4e07","time":"10:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"10.98\u4e07","time":"10:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"11.02\u4e07","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"11.11\u4e07","time":"10:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"11.13\u4e07","time":"10:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"11.16\u4e07","time":"10:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"11.22\u4e07","time":"10:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"11.27\u4e07","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"11.32\u4e07","time":"10:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.56","rise":"0.61%","volumn":"11.36\u4e07","time":"10:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"11.38\u4e07","time":"10:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.55","rise":"0.52%","volumn":"11.40\u4e07","time":"10:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"11.46\u4e07","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.52","rise":"0.26%","volumn":"11.50\u4e07","time":"10:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"11.52\u4e07","time":"10:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"11.55\u4e07","time":"10:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"11.56\u4e07","time":"10:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"11.58\u4e07","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"11.59\u4e07","time":"10:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"11.62\u4e07","time":"10:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"11.64\u4e07","time":"10:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"11.67\u4e07","time":"10:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.52","rise":"0.26%","volumn":"11.72\u4e07","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"11.77\u4e07","time":"10:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"11.80\u4e07","time":"10:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"11.92\u4e07","time":"10:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"11.94\u4e07","time":"10:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"11.96\u4e07","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"12.05\u4e07","time":"10:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"12.10\u4e07","time":"10:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.52","rise":"0.26%","volumn":"12.17\u4e07","time":"10:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.52","rise":"0.26%","volumn":"12.19\u4e07","time":"10:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.52","rise":"0.26%","volumn":"12.22\u4e07","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.52","rise":"0.26%","volumn":"12.23\u4e07","time":"11:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"12.24\u4e07","time":"11:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"12.29\u4e07","time":"11:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.52","rise":"0.26%","volumn":"12.36\u4e07","time":"11:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"13.10\u4e07","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"13.12\u4e07","time":"11:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.19\u4e07","time":"11:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.25\u4e07","time":"11:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"13.28\u4e07","time":"11:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"13.32\u4e07","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.34\u4e07","time":"11:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"13.37\u4e07","time":"11:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.40\u4e07","time":"11:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"13.43\u4e07","time":"11:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"13.47\u4e07","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.49\u4e07","time":"11:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.55\u4e07","time":"11:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.57\u4e07","time":"11:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.59\u4e07","time":"11:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"13.63\u4e07","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"13.80\u4e07","time":"11:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.48","rise":"-0.09%","volumn":"13.82\u4e07","time":"11:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.48","rise":"-0.09%","volumn":"13.83\u4e07","time":"11:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.48","rise":"-0.09%","volumn":"13.87\u4e07","time":"11:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.47","rise":"-0.17%","volumn":"13.91\u4e07","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.48","rise":"-0.09%","volumn":"13.94\u4e07","time":"11:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.48","rise":"-0.09%","volumn":"13.96\u4e07","time":"11:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.48","rise":"-0.09%","volumn":"13.97\u4e07","time":"11:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"13.99\u4e07","time":"11:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.48","rise":"-0.09%","volumn":"14.02\u4e07","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"14.13\u4e07","time":"13:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"14.16\u4e07","time":"13:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"14.18\u4e07","time":"13:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"14.21\u4e07","time":"13:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"14.29\u4e07","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"14.34\u4e07","time":"13:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"14.38\u4e07","time":"13:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"14.48\u4e07","time":"13:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"14.51\u4e07","time":"13:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"14.58\u4e07","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"14.66\u4e07","time":"13:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"14.73\u4e07","time":"13:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"14.79\u4e07","time":"13:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"14.81\u4e07","time":"13:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"14.83\u4e07","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"14.90\u4e07","time":"13:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"14.96\u4e07","time":"13:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"15.01\u4e07","time":"13:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"15.08\u4e07","time":"13:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.10\u4e07","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.21\u4e07","time":"13:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.24\u4e07","time":"13:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.26\u4e07","time":"13:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.29\u4e07","time":"13:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.30\u4e07","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.36\u4e07","time":"13:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.47\u4e07","time":"13:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"15.73\u4e07","time":"13:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.40","rise":"-0.78%","volumn":"15.78\u4e07","time":"13:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"15.87\u4e07","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.40","rise":"-0.78%","volumn":"15.96\u4e07","time":"13:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"15.98\u4e07","time":"13:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"16.08\u4e07","time":"13:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"16.14\u4e07","time":"13:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.40","rise":"-0.78%","volumn":"16.24\u4e07","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.40","rise":"-0.78%","volumn":"16.46\u4e07","time":"13:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"16.56\u4e07","time":"13:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"16.63\u4e07","time":"13:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"16.69\u4e07","time":"13:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"16.77\u4e07","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"16.87\u4e07","time":"13:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"16.95\u4e07","time":"13:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"16.98\u4e07","time":"13:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"17.02\u4e07","time":"13:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"17.05\u4e07","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"17.18\u4e07","time":"13:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"17.21\u4e07","time":"13:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"17.25\u4e07","time":"13:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"17.33\u4e07","time":"13:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"17.35\u4e07","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"17.36\u4e07","time":"13:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.47","rise":"-0.17%","volumn":"17.44\u4e07","time":"13:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"17.54\u4e07","time":"13:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"17.56\u4e07","time":"13:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"17.62\u4e07","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"17.65\u4e07","time":"13:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.44","rise":"-0.44%","volumn":"17.67\u4e07","time":"13:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"17.70\u4e07","time":"13:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"17.76\u4e07","time":"13:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"17.79\u4e07","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"17.92\u4e07","time":"14:01"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"17.96\u4e07","time":"14:02"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"18.00\u4e07","time":"14:03"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"18.02\u4e07","time":"14:04"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"18.05\u4e07","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"18.08\u4e07","time":"14:06"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"18.12\u4e07","time":"14:07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"18.13\u4e07","time":"14:08"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"18.18\u4e07","time":"14:09"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"18.21\u4e07","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"18.27\u4e07","time":"14:11"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"18.29\u4e07","time":"14:12"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"18.32\u4e07","time":"14:13"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"18.39\u4e07","time":"14:14"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"18.48\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"18.66\u4e07","time":"14:16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.38","rise":"-0.96%","volumn":"18.77\u4e07","time":"14:17"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.37","rise":"-1.04%","volumn":"18.85\u4e07","time":"14:18"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.38","rise":"-0.96%","volumn":"18.88\u4e07","time":"14:19"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"18.98\u4e07","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"19.11\u4e07","time":"14:21"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"19.18\u4e07","time":"14:22"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.38","rise":"-0.96%","volumn":"19.29\u4e07","time":"14:23"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"19.35\u4e07","time":"14:24"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.38","rise":"-0.96%","volumn":"19.43\u4e07","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"19.48\u4e07","time":"14:26"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.40","rise":"-0.78%","volumn":"19.55\u4e07","time":"14:27"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"19.58\u4e07","time":"14:28"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"19.68\u4e07","time":"14:29"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.39","rise":"-0.87%","volumn":"19.76\u4e07","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.40","rise":"-0.78%","volumn":"19.81\u4e07","time":"14:31"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.41","rise":"-0.70%","volumn":"19.86\u4e07","time":"14:32"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"19.90\u4e07","time":"14:33"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"19.96\u4e07","time":"14:34"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"20.07\u4e07","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.43","rise":"-0.52%","volumn":"20.14\u4e07","time":"14:36"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.42","rise":"-0.61%","volumn":"20.29\u4e07","time":"14:37"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"20.41\u4e07","time":"14:38"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.45","rise":"-0.35%","volumn":"20.53\u4e07","time":"14:39"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.46","rise":"-0.26%","volumn":"20.67\u4e07","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"20.95\u4e07","time":"14:41"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"21.18\u4e07","time":"14:42"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"21.43\u4e07","time":"14:43"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"21.69\u4e07","time":"14:44"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"21.84\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"22.05\u4e07","time":"14:46"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.50","rise":"0.09%","volumn":"22.23\u4e07","time":"14:47"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"22.42\u4e07","time":"14:48"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.49","rise":"0.00%","volumn":"22.56\u4e07","time":"14:49"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.52","rise":"0.26%","volumn":"22.84\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"23.03\u4e07","time":"14:51"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.51","rise":"0.17%","volumn":"23.18\u4e07","time":"14:52"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"23.70\u4e07","time":"14:53"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"23.95\u4e07","time":"14:54"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"24.17\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"24.35\u4e07","time":"14:56"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.54","rise":"0.44%","volumn":"24.57\u4e07","time":"14:57"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"24.58\u4e07","time":"14:58"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"24.58\u4e07","time":"14:59"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"11.53","rise":"0.35%","volumn":"25.06\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/10","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["12.12","11.96","11.79","11.62","11.46"]},"cyrate":{"o":["3.95%","2.53%","1.11%","-0.30%","-1.72%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.66","rise":"0","volumn":"2.79\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.67","rise":"0.09%","volumn":"1.86\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.69","rise":"0.26%","volumn":"1.01\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.65","rise":"-0.09%","volumn":"1.10\u4e07","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.64","rise":"-0.17%","volumn":"9521.00","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.60","rise":"-0.51%","volumn":"1.70\u4e07","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.67","rise":"0.09%","volumn":"9663.00","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.64","rise":"-0.17%","volumn":"8746.00","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.69","rise":"0.26%","volumn":"4281.00","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"0.17%","volumn":"7453.00","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.64","rise":"-0.17%","volumn":"8941.00","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.64","rise":"-0.17%","volumn":"4890.00","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.61","rise":"-0.43%","volumn":"7797.00","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.64","rise":"-0.17%","volumn":"3085.00","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.62","rise":"-0.34%","volumn":"3138.00","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.64","rise":"-0.17%","volumn":"2133.00","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.76","rise":"0.86%","volumn":"1.56\u4e07","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.74","rise":"0.69%","volumn":"9167.00","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.73","rise":"0.60%","volumn":"5058.00","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.67","rise":"0.09%","volumn":"6811.00","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.67","rise":"0.09%","volumn":"2304.00","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.67","rise":"0.09%","volumn":"2047.00","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.69","rise":"0.26%","volumn":"2215.00","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.70","rise":"0.34%","volumn":"1475.00","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.76","rise":"0.86%","volumn":"7655.00","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.73","rise":"0.60%","volumn":"3463.00","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.74","rise":"0.69%","volumn":"4186.00","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.73","rise":"0.60%","volumn":"4867.00","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.73","rise":"0.60%","volumn":"4027.00","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.72","rise":"0.51%","volumn":"2200.00","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.71","rise":"0.43%","volumn":"2503.00","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.72","rise":"0.51%","volumn":"3696.00","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.69","rise":"0.26%","volumn":"5012.00","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.69","rise":"0.26%","volumn":"4417.00","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.71","rise":"0.43%","volumn":"2808.00","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.71","rise":"0.43%","volumn":"7217.00","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.67","rise":"0.09%","volumn":"5675.00","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"0.17%","volumn":"1818.00","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"0.17%","volumn":"2927.00","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"0.17%","volumn":"4740.00","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"0.17%","volumn":"4971.00","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.67","rise":"0.09%","volumn":"6647.00","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.69","rise":"0.26%","volumn":"2902.00","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"0.17%","volumn":"4779.00","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.71","rise":"0.43%","volumn":"4074.00","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"0.17%","volumn":"7016.00","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.69","rise":"0.26%","volumn":"5580.00","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"0.17%","volumn":"4720.00","time":"15:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.67","rise":"0.09%","volumn":"4.10\u4e07","time":"09:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.70","rise":"0.34%","volumn":"1.68\u4e07","time":"09:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.61","rise":"-0.43%","volumn":"1.59\u4e07","time":"09:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.71","rise":"0.43%","volumn":"2.12\u4e07","time":"09:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.85","rise":"1.63%","volumn":"3.94\u4e07","time":"09:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.93","rise":"2.32%","volumn":"4.44\u4e07","time":"10:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.83","rise":"1.46%","volumn":"1.62\u4e07","time":"10:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.84","rise":"1.54%","volumn":"1.93\u4e07","time":"10:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.84","rise":"1.54%","volumn":"7023.00","time":"10:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.87","rise":"1.80%","volumn":"1.18\u4e07","time":"10:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.82","rise":"1.37%","volumn":"7656.00","time":"10:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.87","rise":"1.80%","volumn":"1.70\u4e07","time":"10:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.87","rise":"1.80%","volumn":"9133.00","time":"10:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.86","rise":"1.72%","volumn":"5226.00","time":"10:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.91","rise":"2.14%","volumn":"1.07\u4e07","time":"10:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.89","rise":"1.97%","volumn":"4687.00","time":"10:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.88","rise":"1.89%","volumn":"4609.00","time":"10:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.92","rise":"2.23%","volumn":"1.10\u4e07","time":"11:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.92","rise":"2.23%","volumn":"9782.00","time":"11:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.91","rise":"2.14%","volumn":"1.23\u4e07","time":"11:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.91","rise":"2.14%","volumn":"9990.00","time":"11:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.89","rise":"1.97%","volumn":"3956.00","time":"11:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.90","rise":"2.06%","volumn":"4457.00","time":"11:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.90","rise":"2.06%","volumn":"5314.00","time":"11:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.86","rise":"1.72%","volumn":"8448.00","time":"13:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.83","rise":"1.46%","volumn":"4071.00","time":"13:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.82","rise":"1.37%","volumn":"7243.00","time":"13:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.76","rise":"0.86%","volumn":"1.29\u4e07","time":"13:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.77","rise":"0.94%","volumn":"6904.00","time":"13:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.77","rise":"0.94%","volumn":"7257.00","time":"13:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.83","rise":"1.46%","volumn":"3503.00","time":"13:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.83","rise":"1.46%","volumn":"2397.00","time":"13:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.81","rise":"1.29%","volumn":"2783.00","time":"13:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.82","rise":"1.37%","volumn":"6620.00","time":"13:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.81","rise":"1.29%","volumn":"2421.00","time":"13:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.80","rise":"1.20%","volumn":"4183.00","time":"14:00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.80","rise":"1.20%","volumn":"3322.00","time":"14:05"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.79","rise":"1.11%","volumn":"4514.00","time":"14:10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.79","rise":"1.11%","volumn":"3584.00","time":"14:15"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.74","rise":"0.69%","volumn":"5884.00","time":"14:20"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.75","rise":"0.77%","volumn":"5396.00","time":"14:25"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.73","rise":"0.60%","volumn":"3744.00","time":"14:30"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.72","rise":"0.51%","volumn":"7410.00","time":"14:35"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.74","rise":"0.69%","volumn":"5728.00","time":"14:40"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.74","rise":"0.69%","volumn":"5750.00","time":"14:45"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.74","rise":"0.69%","volumn":"6127.00","time":"14:50"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.75","rise":"0.77%","volumn":"7917.00","time":"14:55"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.77","rise":"0.94%","volumn":"5077.00","time":"15:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.94","rise":"2.40%","volumn":"9.95\u4e07","time":"09:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.98","rise":"2.74%","volumn":"3.62\u4e07","time":"09:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.94","rise":"2.40%","volumn":"2.01\u4e07","time":"09:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.95","rise":"2.49%","volumn":"2.21\u4e07","time":"09:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.87","rise":"1.80%","volumn":"1.55\u4e07","time":"09:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.84","rise":"1.54%","volumn":"1.45\u4e07","time":"10:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.85","rise":"1.63%","volumn":"1.11\u4e07","time":"10:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.82","rise":"1.37%","volumn":"1.02\u4e07","time":"10:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.85","rise":"1.63%","volumn":"6894.00","time":"10:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.90","rise":"2.06%","volumn":"1.47\u4e07","time":"10:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.89","rise":"1.97%","volumn":"7477.00","time":"10:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.89","rise":"1.97%","volumn":"6557.00","time":"10:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.89","rise":"1.97%","volumn":"5115.00","time":"10:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.88","rise":"1.89%","volumn":"7610.00","time":"10:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.93","rise":"2.32%","volumn":"3454.00","time":"10:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.92","rise":"2.23%","volumn":"6249.00","time":"10:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.89","rise":"1.97%","volumn":"2735.00","time":"10:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.90","rise":"2.06%","volumn":"3054.00","time":"11:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.89","rise":"1.97%","volumn":"7228.00","time":"11:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.93","rise":"2.32%","volumn":"2135.00","time":"11:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.95","rise":"2.49%","volumn":"1.07\u4e07","time":"11:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.93","rise":"2.32%","volumn":"3718.00","time":"11:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.97","rise":"2.66%","volumn":"7782.00","time":"11:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.98","rise":"2.74%","volumn":"3194.00","time":"11:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.98","rise":"2.74%","volumn":"1.06\u4e07","time":"13:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.01","rise":"3.00%","volumn":"1.61\u4e07","time":"13:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.01","rise":"3.00%","volumn":"1.03\u4e07","time":"13:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.94","rise":"2.40%","volumn":"5070.00","time":"13:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.92","rise":"2.23%","volumn":"4843.00","time":"13:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.94","rise":"2.40%","volumn":"3378.00","time":"13:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.94","rise":"2.40%","volumn":"1.16\u4e07","time":"13:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.92","rise":"2.23%","volumn":"4591.00","time":"13:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.90","rise":"2.06%","volumn":"5929.00","time":"13:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.91","rise":"2.14%","volumn":"8044.00","time":"13:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.96","rise":"2.57%","volumn":"1.51\u4e07","time":"13:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.97","rise":"2.66%","volumn":"5591.00","time":"14:00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.99","rise":"2.83%","volumn":"5349.00","time":"14:05"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.00","rise":"2.92%","volumn":"1.59\u4e07","time":"14:10"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.97","rise":"2.66%","volumn":"7970.00","time":"14:15"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.00","rise":"2.92%","volumn":"9303.00","time":"14:20"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.97","rise":"2.66%","volumn":"2479.00","time":"14:25"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.98","rise":"2.74%","volumn":"3139.00","time":"14:30"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.00","rise":"2.92%","volumn":"1.15\u4e07","time":"14:35"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.99","rise":"2.83%","volumn":"2607.00","time":"14:40"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"12.00","rise":"2.92%","volumn":"7678.00","time":"14:45"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.99","rise":"2.83%","volumn":"5006.00","time":"14:50"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.99","rise":"2.83%","volumn":"7912.00","time":"14:55"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.99","rise":"2.83%","volumn":"7774.00","time":"15:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"12.12","rise":"3.95%","volumn":"4.81\u4e07","time":"09:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.96","rise":"2.57%","volumn":"2.62\u4e07","time":"09:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.88","rise":"1.89%","volumn":"2.21\u4e07","time":"09:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.90","rise":"2.06%","volumn":"1.90\u4e07","time":"09:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.88","rise":"1.89%","volumn":"9851.00","time":"09:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.90","rise":"2.06%","volumn":"6038.00","time":"10:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.79","rise":"1.11%","volumn":"2.81\u4e07","time":"10:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.80","rise":"1.20%","volumn":"3.84\u4e07","time":"10:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.79","rise":"1.11%","volumn":"1.11\u4e07","time":"10:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.78","rise":"1.03%","volumn":"6265.00","time":"10:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.79","rise":"1.11%","volumn":"6177.00","time":"10:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.72","rise":"0.51%","volumn":"1.11\u4e07","time":"10:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.70","rise":"0.34%","volumn":"1.45\u4e07","time":"10:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.72","rise":"0.51%","volumn":"3046.00","time":"10:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.71","rise":"0.43%","volumn":"1.08\u4e07","time":"10:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.72","rise":"0.51%","volumn":"2980.00","time":"10:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.74","rise":"0.69%","volumn":"1.29\u4e07","time":"10:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.77","rise":"0.94%","volumn":"8308.00","time":"11:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.77","rise":"0.94%","volumn":"9184.00","time":"11:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.74","rise":"0.69%","volumn":"4967.00","time":"11:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.69","rise":"0.26%","volumn":"5413.00","time":"11:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.67","rise":"0.09%","volumn":"1.26\u4e07","time":"11:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.67","rise":"0.09%","volumn":"4842.00","time":"11:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.70","rise":"0.34%","volumn":"4121.00","time":"11:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.76","rise":"0.86%","volumn":"7397.00","time":"13:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.75","rise":"0.77%","volumn":"2338.00","time":"13:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.72","rise":"0.51%","volumn":"2966.00","time":"13:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.72","rise":"0.51%","volumn":"3150.00","time":"13:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.71","rise":"0.43%","volumn":"1525.00","time":"13:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.71","rise":"0.43%","volumn":"1625.00","time":"13:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.69","rise":"0.26%","volumn":"4088.00","time":"13:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.69","rise":"0.26%","volumn":"4208.00","time":"13:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.68","rise":"0.17%","volumn":"4869.00","time":"13:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.69","rise":"0.26%","volumn":"3418.00","time":"13:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.68","rise":"0.17%","volumn":"3732.00","time":"13:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.67","rise":"0.09%","volumn":"2556.00","time":"14:00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.70","rise":"0.34%","volumn":"4292.00","time":"14:05"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.68","rise":"0.17%","volumn":"2155.00","time":"14:10"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.69","rise":"0.26%","volumn":"1864.00","time":"14:15"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.71","rise":"0.43%","volumn":"3965.00","time":"14:20"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.74","rise":"0.69%","volumn":"3703.00","time":"14:25"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.72","rise":"0.51%","volumn":"2031.00","time":"14:30"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.73","rise":"0.60%","volumn":"4797.00","time":"14:35"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.71","rise":"0.43%","volumn":"2614.00","time":"14:40"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.68","rise":"0.17%","volumn":"3915.00","time":"14:45"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.67","rise":"0.09%","volumn":"5100.00","time":"14:50"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.66","rise":"0.00%","volumn":"9951.00","time":"14:55"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.65","rise":"-0.09%","volumn":"8626.00","time":"15:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"-0.60%","volumn":"2.83\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.59","rise":"-0.60%","volumn":"1.39\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.56","rise":"-0.86%","volumn":"1.05\u4e07","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"-0.43%","volumn":"9639.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.67","rise":"0.09%","volumn":"1.10\u4e07","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.67","rise":"0.09%","volumn":"6607.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"-0.43%","volumn":"7766.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"-0.17%","volumn":"4300.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.67","rise":"0.09%","volumn":"7187.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"-0.17%","volumn":"4097.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"-0.17%","volumn":"2660.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"-0.51%","volumn":"4366.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.60","rise":"-0.51%","volumn":"4239.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.63","rise":"-0.26%","volumn":"5139.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"-0.17%","volumn":"4730.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.66","rise":"0.00%","volumn":"4128.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.67","rise":"0.09%","volumn":"4548.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.67","rise":"0.09%","volumn":"5760.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"-0.17%","volumn":"2192.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.65","rise":"-0.09%","volumn":"1375.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.66","rise":"0.00%","volumn":"1870.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.65","rise":"-0.09%","volumn":"3137.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.67","rise":"0.09%","volumn":"3340.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.66","rise":"0.00%","volumn":"5096.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.65","rise":"-0.09%","volumn":"8087.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.62","rise":"-0.34%","volumn":"4833.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"-0.43%","volumn":"2441.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.63","rise":"-0.26%","volumn":"1714.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"-0.17%","volumn":"1125.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.64","rise":"-0.17%","volumn":"1456.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"-0.43%","volumn":"3302.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.61","rise":"-0.43%","volumn":"4901.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"-0.69%","volumn":"1.12\u4e07","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.55","rise":"-0.94%","volumn":"8122.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.57","rise":"-0.77%","volumn":"4494.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.57","rise":"-0.77%","volumn":"5784.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.56","rise":"-0.86%","volumn":"5444.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.58","rise":"-0.69%","volumn":"1694.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.55","rise":"-0.94%","volumn":"4998.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.53","rise":"-1.11%","volumn":"9259.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.53","rise":"-1.11%","volumn":"6828.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.52","rise":"-1.20%","volumn":"4597.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.48","rise":"-1.54%","volumn":"1.25\u4e07","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.46","rise":"-1.72%","volumn":"1.10\u4e07","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.46","rise":"-1.72%","volumn":"1.25\u4e07","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.46","rise":"-1.72%","volumn":"9114.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.47","rise":"-1.63%","volumn":"5215.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.49","rise":"-1.46%","volumn":"6211.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/16","2024\/05\/16"]},"cy":{"o":["12.06","11.61","11.16","10.72","10.27"]},"cyrate":{"o":["13.24%","9.04%","4.84%","0.63%","-3.57%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.65","rise":"0","volumn":"57.80\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.78","rise":"1.22%","volumn":"62.80\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.57","rise":"-0.75%","volumn":"61.04\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.27","rise":"-3.57%","volumn":"33.82\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"10.31","rise":"-3.19%","volumn":"34.30\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.61","rise":"-0.38%","volumn":"44.81\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"11.02","rise":"3.47%","volumn":"45.07\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.98","rise":"3.10%","volumn":"37.22\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"11.23","rise":"5.45%","volumn":"41.92\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"11.74","rise":"10.23%","volumn":"59.13\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"11.79","rise":"10.70%","volumn":"45.36\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.98","rise":"12.49%","volumn":"53.35\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"12.06","rise":"13.24%","volumn":"36.00\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"11.42","rise":"7.23%","volumn":"60.45\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.70","rise":"9.86%","volumn":"38.95\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"9.67%","volumn":"30.68\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.77","rise":"10.52%","volumn":"48.20\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.99","rise":"12.58%","volumn":"51.55\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.65","rise":"9.39%","volumn":"42.10\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.49","rise":"7.89%","volumn":"30.26\u4e07","time":"05\/16"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/19","2024\/05\/16"]},"cy":{"o":["18.46","16.22","13.99","11.75","9.51"]},"cyrate":{"o":["15.37%","1.39%","-12.60%","-26.58%","-40.57%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0","volumn":"71.27\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"15.35","rise":"-4.06%","volumn":"82.25\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"15.70","rise":"-1.87%","volumn":"94.22\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"16.79","rise":"4.94%","volumn":"132.63\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"16.01","rise":"0.06%","volumn":"114.43\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"15.62","rise":"-2.37%","volumn":"118.59\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"16.43","rise":"2.69%","volumn":"154.04\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"17.15","rise":"7.19%","volumn":"128.18\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"18.46","rise":"15.37%","volumn":"120.07\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"18.20","rise":"13.75%","volumn":"86.16\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.27","rise":"14.19%","volumn":"66.42\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"18.41","rise":"15.06%","volumn":"64.24\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"17.34","rise":"8.37%","volumn":"102.79\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"17.05","rise":"6.56%","volumn":"71.52\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.61","rise":"3.81%","volumn":"71.41\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"17.20","rise":"7.50%","volumn":"102.82\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"17.17","rise":"7.31%","volumn":"71.59\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"17.33","rise":"8.31%","volumn":"72.75\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.78","rise":"11.12%","volumn":"81.88\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"17.34","rise":"8.37%","volumn":"64.88\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.22","rise":"7.62%","volumn":"95.55\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"16.94","rise":"5.87%","volumn":"92.24\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"17.76","rise":"11.00%","volumn":"114.41\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.12","rise":"0.75%","volumn":"115.86\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.06","rise":"-5.87%","volumn":"101.35\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.26","rise":"-4.62%","volumn":"62.33\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.36","rise":"-4.00%","volumn":"70.64\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"16.06","rise":"0.37%","volumn":"61.26\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.64","rise":"-2.25%","volumn":"56.17\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"14.24","rise":"-11.00%","volumn":"108.06\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"14.21","rise":"-11.19%","volumn":"47.88\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.07","rise":"-12.06%","volumn":"43.31\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.70","rise":"-8.12%","volumn":"86.02\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.24","rise":"-4.75%","volumn":"87.69\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.46","rise":"-3.37%","volumn":"52.04\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.19","rise":"-5.06%","volumn":"35.78\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.64","rise":"-8.50%","volumn":"47.85\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"15.27","rise":"-4.56%","volumn":"54.92\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"15.29","rise":"-4.44%","volumn":"57.72\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"14.52","rise":"-9.25%","volumn":"49.30\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.76","rise":"-7.75%","volumn":"46.91\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.25","rise":"-4.69%","volumn":"46.44\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"14.61","rise":"-8.69%","volumn":"43.62\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"14.50","rise":"-9.37%","volumn":"25.17\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"14.40","rise":"-10.00%","volumn":"25.53\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"14.18","rise":"-11.37%","volumn":"43.70\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"13.77","rise":"-13.94%","volumn":"42.03\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"13.79","rise":"-13.81%","volumn":"41.24\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"14.07","rise":"-12.06%","volumn":"36.49\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"14.90","rise":"-6.87%","volumn":"78.21\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"14.82","rise":"-7.37%","volumn":"53.21\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"14.68","rise":"-8.25%","volumn":"41.42\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"14.41","rise":"-9.94%","volumn":"44.46\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"15.35","rise":"-4.06%","volumn":"74.63\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"15.91","rise":"-0.56%","volumn":"96.89\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"15.55","rise":"-2.81%","volumn":"29.62\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"14.34","rise":"-10.37%","volumn":"54.88\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"14.79","rise":"-7.56%","volumn":"47.31\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"14.66","rise":"-8.37%","volumn":"31.51\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.66","rise":"-2.12%","volumn":"49.58\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.14","rise":"-5.37%","volumn":"41.57\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.60","rise":"-8.75%","volumn":"39.25\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"14.72","rise":"-8.00%","volumn":"28.96\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.25","rise":"-10.94%","volumn":"26.66\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"13.51","rise":"-15.56%","volumn":"61.80\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"13.58","rise":"-15.12%","volumn":"88.27\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"13.05","rise":"-18.44%","volumn":"55.40\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.00","rise":"-12.50%","volumn":"70.21\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.41","rise":"-16.19%","volumn":"42.02\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.13","rise":"-11.69%","volumn":"68.62\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.22","rise":"-11.12%","volumn":"73.91\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.84","rise":"-7.25%","volumn":"59.19\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.04","rise":"-6.00%","volumn":"60.48\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.40","rise":"-10.00%","volumn":"36.34\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"14.28","rise":"-10.75%","volumn":"39.38\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.17","rise":"-11.44%","volumn":"28.72\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"13.37","rise":"-16.44%","volumn":"51.62\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.15","rise":"-17.81%","volumn":"32.58\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"12.86","rise":"-19.62%","volumn":"29.23\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"13.15","rise":"-17.81%","volumn":"31.30\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.81","rise":"-19.94%","volumn":"30.00\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"12.64","rise":"-21.00%","volumn":"23.80\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.48","rise":"-22.00%","volumn":"21.00\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.40","rise":"-22.50%","volumn":"32.36\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"12.17","rise":"-23.94%","volumn":"38.79\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.81","rise":"-26.19%","volumn":"41.24\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.83","rise":"-26.06%","volumn":"29.43\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.76","rise":"-26.50%","volumn":"23.07\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.35","rise":"-22.81%","volumn":"65.29\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"12.45","rise":"-22.19%","volumn":"55.39\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"12.72","rise":"-20.50%","volumn":"47.84\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"12.61","rise":"-21.19%","volumn":"29.54\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"12.60","rise":"-21.26%","volumn":"28.55\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"12.58","rise":"-21.38%","volumn":"23.01\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.29","rise":"-23.19%","volumn":"35.22\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.13","rise":"-24.19%","volumn":"60.87\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"10.92","rise":"-31.75%","volumn":"115.54\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"10.73","rise":"-32.94%","volumn":"96.58\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"10.44","rise":"-34.75%","volumn":"56.83\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"10.52","rise":"-34.25%","volumn":"39.60\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"10.25","rise":"-35.94%","volumn":"36.53\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"10.40","rise":"-35.00%","volumn":"41.81\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"10.10","rise":"-36.88%","volumn":"31.68\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.94","rise":"-37.88%","volumn":"26.80\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"10.05","rise":"-37.19%","volumn":"35.66\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.91","rise":"-38.07%","volumn":"46.60\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.96","rise":"-37.75%","volumn":"37.83\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"10.32","rise":"-35.50%","volumn":"54.33\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"10.70","rise":"-33.13%","volumn":"71.73\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.70","rise":"-33.13%","volumn":"55.57\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"10.85","rise":"-32.19%","volumn":"72.93\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"11.03","rise":"-31.07%","volumn":"75.31\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"11.05","rise":"-30.94%","volumn":"40.46\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"11.95","rise":"-25.32%","volumn":"76.76\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"11.95","rise":"-25.32%","volumn":"53.25\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.50","rise":"-21.88%","volumn":"104.01\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.41","rise":"-22.44%","volumn":"54.62\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"12.24","rise":"-23.50%","volumn":"39.89\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"12.22","rise":"-23.63%","volumn":"41.70\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"12.21","rise":"-23.69%","volumn":"39.80\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.87","rise":"-25.82%","volumn":"46.40\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"11.83","rise":"-26.07%","volumn":"33.46\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"11.86","rise":"-25.88%","volumn":"25.52\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.86","rise":"-25.88%","volumn":"32.12\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"12.31","rise":"-23.07%","volumn":"73.77\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"12.32","rise":"-23.00%","volumn":"77.48\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"12.34","rise":"-22.88%","volumn":"46.61\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"12.15","rise":"-24.07%","volumn":"32.89\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"11.85","rise":"-25.94%","volumn":"48.03\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"11.87","rise":"-25.82%","volumn":"32.67\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.70","rise":"-26.88%","volumn":"22.66\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.68","rise":"-27.00%","volumn":"35.33\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.34","rise":"-22.88%","volumn":"64.97\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.25","rise":"-23.44%","volumn":"57.99\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.70","rise":"-26.88%","volumn":"43.47\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.04","rise":"-24.75%","volumn":"51.88\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.17","rise":"-23.94%","volumn":"71.75\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.32","rise":"-23.00%","volumn":"82.65\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.60","rise":"-21.26%","volumn":"81.38\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.60","rise":"-21.26%","volumn":"77.01\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.55","rise":"-21.57%","volumn":"62.33\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.40","rise":"-22.50%","volumn":"39.88\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.25","rise":"-23.44%","volumn":"38.46\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.00","rise":"-25.00%","volumn":"30.93\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.24","rise":"-23.50%","volumn":"35.14\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.96","rise":"-25.25%","volumn":"38.20\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.15","rise":"-24.07%","volumn":"32.74\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"10.94","rise":"-31.63%","volumn":"63.90\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"9.85","rise":"-38.44%","volumn":"121.30\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"10.22","rise":"-36.13%","volumn":"118.78\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"10.00","rise":"-37.50%","volumn":"75.40\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"10.15","rise":"-36.57%","volumn":"65.70\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"11.17","rise":"-30.19%","volumn":"133.00\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"10.82","rise":"-32.38%","volumn":"111.85\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"11.17","rise":"-30.19%","volumn":"117.04\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.00","rise":"-31.25%","volumn":"71.22\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"10.65","rise":"-33.44%","volumn":"51.41\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"10.41","rise":"-34.94%","volumn":"43.38\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"10.36","rise":"-35.25%","volumn":"41.91\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"9.96","rise":"-37.75%","volumn":"53.27\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.44","rise":"-34.75%","volumn":"62.95\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"10.33","rise":"-35.44%","volumn":"36.95\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"10.25","rise":"-35.94%","volumn":"36.36\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.29","rise":"-35.69%","volumn":"32.65\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.92","rise":"-38.00%","volumn":"60.76\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"10.22","rise":"-36.13%","volumn":"71.27\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"10.97","rise":"-31.44%","volumn":"129.59\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"10.18","rise":"-36.38%","volumn":"92.29\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.20","rise":"-30.00%","volumn":"134.71\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.26","rise":"-29.63%","volumn":"134.23\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"11.15","rise":"-30.32%","volumn":"122.21\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.03","rise":"-31.07%","volumn":"123.52\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"10.63","rise":"-33.57%","volumn":"85.36\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.19","rise":"-36.32%","volumn":"51.56\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"9.51","rise":"-40.57%","volumn":"94.40\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"9.96","rise":"-37.75%","volumn":"87.13\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.16","rise":"-36.50%","volumn":"95.09\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"9.56","rise":"-40.25%","volumn":"93.55\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.52","rise":"-34.25%","volumn":"118.30\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"10.83","rise":"-32.32%","volumn":"105.72\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"11.02","rise":"-31.13%","volumn":"92.04\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"11.81","rise":"-26.19%","volumn":"93.79\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"11.60","rise":"-27.50%","volumn":"64.85\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"11.49","rise":"-28.19%","volumn":"66.15\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"11.58","rise":"-27.63%","volumn":"60.43\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"11.56","rise":"-27.75%","volumn":"71.82\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"11.52","rise":"-28.00%","volumn":"71.48\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"12.23","rise":"-23.57%","volumn":"101.24\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"12.02","rise":"-24.88%","volumn":"122.93\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.50","rise":"-21.88%","volumn":"62.73\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.45","rise":"-22.19%","volumn":"65.57\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.31","rise":"-23.07%","volumn":"72.35\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.36","rise":"-22.75%","volumn":"63.43\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"12.10","rise":"-24.38%","volumn":"50.94\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"11.34","rise":"-29.13%","volumn":"94.77\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"11.53","rise":"-27.94%","volumn":"58.75\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"11.64","rise":"-27.25%","volumn":"52.48\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"11.83","rise":"-26.07%","volumn":"70.30\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"12.16","rise":"-24.00%","volumn":"90.03\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.80","rise":"-26.25%","volumn":"65.20\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.77","rise":"-26.44%","volumn":"57.01\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"12.05","rise":"-24.69%","volumn":"63.41\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"12.17","rise":"-23.94%","volumn":"81.58\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"12.49","rise":"-21.94%","volumn":"90.07\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"12.56","rise":"-21.51%","volumn":"91.16\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"12.58","rise":"-21.38%","volumn":"70.99\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"11.85","rise":"-25.94%","volumn":"65.18\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"11.51","rise":"-28.07%","volumn":"61.18\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.81","rise":"-32.44%","volumn":"68.65\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.19","rise":"-30.07%","volumn":"55.01\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"11.02","rise":"-31.13%","volumn":"53.67\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.64","rise":"-27.25%","volumn":"62.29\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.68","rise":"-27.00%","volumn":"55.82\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.35","rise":"-29.07%","volumn":"40.69\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.13","rise":"-30.44%","volumn":"35.95\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.44","rise":"-28.50%","volumn":"42.46\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"11.13","rise":"-30.44%","volumn":"30.57\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"11.17","rise":"-30.19%","volumn":"31.33\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"11.26","rise":"-29.63%","volumn":"34.44\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"11.15","rise":"-30.32%","volumn":"45.24\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.65","rise":"-33.44%","volumn":"57.80\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.78","rise":"-32.63%","volumn":"62.80\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.57","rise":"-33.94%","volumn":"61.04\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.27","rise":"-35.82%","volumn":"33.82\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"10.31","rise":"-35.57%","volumn":"34.30\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.61","rise":"-33.69%","volumn":"44.81\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"11.02","rise":"-31.13%","volumn":"45.07\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.98","rise":"-31.38%","volumn":"37.22\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"11.23","rise":"-29.82%","volumn":"41.92\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"11.74","rise":"-26.63%","volumn":"59.13\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"11.79","rise":"-26.32%","volumn":"45.36\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"11.98","rise":"-25.13%","volumn":"53.35\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"12.06","rise":"-24.63%","volumn":"36.00\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"11.42","rise":"-28.63%","volumn":"60.45\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"11.70","rise":"-26.88%","volumn":"38.95\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"11.68","rise":"-27.00%","volumn":"30.68\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"11.77","rise":"-26.44%","volumn":"48.20\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"11.99","rise":"-25.07%","volumn":"51.55\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"11.65","rise":"-27.19%","volumn":"42.10\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"11.49","rise":"-28.19%","volumn":"30.26\u4e07","time":"05\/16"}]}}}

11.62
1.13%
11.55
0.54%
11.48
-0.04%
11.42
-0.63%
11.35
-1.22%

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

12.12
3.95%
11.96
2.53%
11.79
1.11%
11.62
-0.30%
11.46
-1.72%

05/10
05/13
05/14
05/15
05/16

12.06
13.24%
11.61
9.04%
11.16
4.84%
10.72
0.63%
10.27
-3.57%

2024/04/16
2024/05/16

18.46
15.37%
16.22
1.39%
13.99
-12.60%
11.75
-26.58%
9.51
-40.57%

2023/05/19
2024/05/16

资讯
公告
股圈
研报

- 5月17日晚间利好消息一览（名单）
  1小时前
- 信达证券:OpenAI推出最新模型GPT-4o 谷歌(GOOGL.US)推出多款新模型
  5小时前
查看更多资讯

查看恺英网络更多内容

数据由九方智投提供

恺英网络

恺英网络成立于2008年,是中国知名互联网企业。公司坚持“以游戏为核心,辐射泛娱乐”的核心战略,推出《全民奇迹MU》、《敢达争锋对决》等多款热门游戏。通过游戏产品、发行平台横向布局,及电竞、动画、漫画、影视剧等内容纵向布局,打造优质泛娱乐体验。

kingnet.com

(002517)股吧恺英网络怎么样分析讨论社区东方财富网

恺英网络(002517)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。您好,欢迎来股吧! 登录/注册无障碍浏览搜股吧搜内...

东方财富网股吧 5月12日

恺英网络11.35(-2.83%) 股票行情新浪财经新浪网

新浪财经为您提供恺英网络(002517)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与恺英网络(002517)股票相关...

新浪财经

恺英网络sz002517股票吧行情市值股价财报研报数据淘股吧

发帖时间：2023年11月24日

淘股吧恺英网络sz002517行情中心,为您提供恺英网络sz002517股票的行情走势实时行情数据,及恺英网络sz002517公司简介及资讯公告、研究报告及行业资讯,资金流分向析,股...

taoguba.com.cn

恺英网络:融资净买入336.16万元,融资余额4.6亿元(05-16)

年5月16日恺英网络融资净买入336.16万元,融资余额4.6亿元

东方财富网 12小时前

恺英网络(002517):5月16日北向资金增持51.22万股股票频道证券之星

证券之星消息,5月16日北向资金增持51.22万股恺英网络,按当日市值估算,北向资金当日净流入593.38万元。近5个交易日中,获北向资金减持的有3天,...

证券之星股票频道 16小时前

恺英网络

以下城市有相关地点，请选择：

泉州市(1) 宁波市(1) 上海市(1)

A.恺英网络股份有限公司

泉州市晋江市经济技术开发区清蒙园区美泰路36号

为你推荐

恺英网络(002517) 最新动态 F10 同花顺金融服务网

恺英网络股份有限公司(以下简称“公司”)董事长金锋先生于2023年11月20日与金海波先生签署《绍兴市安嵊企业管理合伙企业(有限合伙)合伙份额转让协议》(以下简称“《...

basic.10jqka.com.cn 4月30日

沪深股通|恺英网络5月16日获外资买入0.03%股份

同花顺数据显示,2024年5月16日,恺英网络获外资买入51.22万股,占流通盘0.03%。截至目前,陆股通持有恺英网络9985.13万股,占流通股5.23%,累计持股...

同花顺财经 14小时前

没有更多结果了~

意见反馈
页面反馈