新安股份_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐诺普信股票中泰化学 600127金健米业 600256广汇能源盐湖股份 600596新安股份股吧扬农化工中远海控股票卓朗科技股票新安股份最新消息

金融产品有风险，投资需谨慎。

新安股份[600596]

0.43（5.26%）

2024-04-19 15:00:00已收盘（北京时间）

今开
8.17
最高
8.73
市盈率

昨收
8.18
最低
8.11
总市值
116.20亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["8.71","8.56","8.41","8.27","8.12"]},"cyrate":{"o":["6.48%","4.68%","2.87%","1.07%","-0.73%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.17","rise":"-0.12%","volumn":"15.00","time":"09:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.18","rise":"0.00%","volumn":"793.00","time":"09:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.18","rise":"0.00%","volumn":"1200.00","time":"09:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.15","rise":"-0.37%","volumn":"1797.00","time":"09:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.15","rise":"-0.37%","volumn":"1996.00","time":"09:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.13","rise":"-0.61%","volumn":"2378.00","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.12","rise":"-0.73%","volumn":"2912.00","time":"09:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.15","rise":"-0.37%","volumn":"3854.00","time":"09:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.15","rise":"-0.37%","volumn":"4129.00","time":"09:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.16","rise":"-0.24%","volumn":"4347.00","time":"09:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.17","rise":"-0.12%","volumn":"4565.00","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.17","rise":"-0.12%","volumn":"4776.00","time":"09:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.19","rise":"0.12%","volumn":"5370.00","time":"09:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.20","rise":"0.24%","volumn":"5786.00","time":"09:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.21","rise":"0.37%","volumn":"6128.00","time":"09:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.22","rise":"0.49%","volumn":"6759.00","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.25","rise":"0.86%","volumn":"7344.00","time":"09:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.31","rise":"1.59%","volumn":"1.15\u4e07","time":"09:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.34","rise":"1.96%","volumn":"1.43\u4e07","time":"09:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.33","rise":"1.83%","volumn":"1.65\u4e07","time":"09:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.35","rise":"2.08%","volumn":"1.97\u4e07","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"2.66\u4e07","time":"09:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.39","rise":"2.57%","volumn":"2.95\u4e07","time":"09:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.43","rise":"3.06%","volumn":"3.28\u4e07","time":"09:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.42","rise":"2.93%","volumn":"3.43\u4e07","time":"09:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.42","rise":"2.93%","volumn":"3.67\u4e07","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.41","rise":"2.81%","volumn":"3.73\u4e07","time":"09:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.40","rise":"2.69%","volumn":"3.76\u4e07","time":"09:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.38","rise":"2.44%","volumn":"3.81\u4e07","time":"09:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.40","rise":"2.69%","volumn":"3.88\u4e07","time":"09:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.46","rise":"3.42%","volumn":"4.30\u4e07","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.46","rise":"3.42%","volumn":"4.73\u4e07","time":"10:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.45","rise":"3.30%","volumn":"4.88\u4e07","time":"10:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.54","rise":"4.40%","volumn":"5.56\u4e07","time":"10:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"6.02\u4e07","time":"10:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"6.32\u4e07","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"6.55\u4e07","time":"10:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.52","rise":"4.16%","volumn":"6.90\u4e07","time":"10:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.55","rise":"4.52%","volumn":"7.35\u4e07","time":"10:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.57","rise":"4.77%","volumn":"7.80\u4e07","time":"10:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.57","rise":"4.77%","volumn":"8.34\u4e07","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"9.04\u4e07","time":"10:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.53","rise":"4.28%","volumn":"9.26\u4e07","time":"10:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.53","rise":"4.28%","volumn":"9.44\u4e07","time":"10:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"9.64\u4e07","time":"10:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"9.82\u4e07","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.53","rise":"4.28%","volumn":"10.05\u4e07","time":"10:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.56","rise":"4.65%","volumn":"10.18\u4e07","time":"10:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.53","rise":"4.28%","volumn":"10.24\u4e07","time":"10:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"10.34\u4e07","time":"10:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"10.47\u4e07","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"10.61\u4e07","time":"10:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"10.69\u4e07","time":"10:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"10.74\u4e07","time":"10:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"10.81\u4e07","time":"10:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"10.91\u4e07","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"11.18\u4e07","time":"10:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"11.20\u4e07","time":"10:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"11.24\u4e07","time":"10:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"11.31\u4e07","time":"10:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"11.39\u4e07","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"11.46\u4e07","time":"10:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.52","rise":"4.16%","volumn":"11.51\u4e07","time":"10:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"11.59\u4e07","time":"10:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"11.63\u4e07","time":"10:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"11.67\u4e07","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"11.71\u4e07","time":"10:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"11.80\u4e07","time":"10:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"11.91\u4e07","time":"10:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"12.02\u4e07","time":"10:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"12.06\u4e07","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"12.12\u4e07","time":"10:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"12.12\u4e07","time":"10:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"12.19\u4e07","time":"10:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"12.21\u4e07","time":"10:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"12.29\u4e07","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"12.32\u4e07","time":"10:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"12.34\u4e07","time":"10:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"12.40\u4e07","time":"10:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"12.46\u4e07","time":"10:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"12.48\u4e07","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"12.50\u4e07","time":"10:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"12.58\u4e07","time":"10:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"12.59\u4e07","time":"10:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"12.73\u4e07","time":"10:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.52","rise":"4.16%","volumn":"12.81\u4e07","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"12.86\u4e07","time":"10:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"12.93\u4e07","time":"10:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.52","rise":"4.16%","volumn":"13.05\u4e07","time":"10:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"13.17\u4e07","time":"10:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"13.48\u4e07","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"13.56\u4e07","time":"11:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"13.78\u4e07","time":"11:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"13.81\u4e07","time":"11:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"13.94\u4e07","time":"11:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"13.96\u4e07","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.46","rise":"3.42%","volumn":"14.07\u4e07","time":"11:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"14.16\u4e07","time":"11:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"14.20\u4e07","time":"11:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"14.25\u4e07","time":"11:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"14.28\u4e07","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"14.43\u4e07","time":"11:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"14.49\u4e07","time":"11:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"14.52\u4e07","time":"11:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"14.67\u4e07","time":"11:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"14.73\u4e07","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"14.82\u4e07","time":"11:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"14.96\u4e07","time":"11:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"14.99\u4e07","time":"11:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.48","rise":"3.67%","volumn":"15.06\u4e07","time":"11:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"15.11\u4e07","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"15.15\u4e07","time":"11:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"15.16\u4e07","time":"11:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.47","rise":"3.55%","volumn":"15.17\u4e07","time":"11:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"15.25\u4e07","time":"11:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.51","rise":"4.03%","volumn":"15.36\u4e07","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"15.37\u4e07","time":"11:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.49","rise":"3.79%","volumn":"15.43\u4e07","time":"11:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"15.44\u4e07","time":"11:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"15.48\u4e07","time":"11:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.50","rise":"3.91%","volumn":"15.50\u4e07","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.56","rise":"4.65%","volumn":"16.18\u4e07","time":"13:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.66","rise":"5.87%","volumn":"17.23\u4e07","time":"13:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"17.33\u4e07","time":"13:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"17.42\u4e07","time":"13:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.68","rise":"6.11%","volumn":"18.09\u4e07","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.71","rise":"6.48%","volumn":"18.71\u4e07","time":"13:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.69","rise":"6.23%","volumn":"18.92\u4e07","time":"13:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.70","rise":"6.36%","volumn":"19.20\u4e07","time":"13:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.68","rise":"6.11%","volumn":"19.28\u4e07","time":"13:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.68","rise":"6.11%","volumn":"19.35\u4e07","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.68","rise":"6.11%","volumn":"19.40\u4e07","time":"13:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.66","rise":"5.87%","volumn":"19.45\u4e07","time":"13:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.65","rise":"5.75%","volumn":"19.54\u4e07","time":"13:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.65","rise":"5.75%","volumn":"19.58\u4e07","time":"13:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"19.61\u4e07","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.65","rise":"5.75%","volumn":"19.69\u4e07","time":"13:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.65","rise":"5.75%","volumn":"19.84\u4e07","time":"13:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"19.91\u4e07","time":"13:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"19.95\u4e07","time":"13:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"19.98\u4e07","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"20.02\u4e07","time":"13:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"20.04\u4e07","time":"13:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"20.06\u4e07","time":"13:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"20.08\u4e07","time":"13:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"20.14\u4e07","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"20.20\u4e07","time":"13:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"20.39\u4e07","time":"13:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"20.44\u4e07","time":"13:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"20.50\u4e07","time":"13:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"20.52\u4e07","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"20.77\u4e07","time":"13:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"20.77\u4e07","time":"13:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"20.78\u4e07","time":"13:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"20.81\u4e07","time":"13:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.57","rise":"4.77%","volumn":"20.85\u4e07","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.57","rise":"4.77%","volumn":"20.89\u4e07","time":"13:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"20.95\u4e07","time":"13:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"20.97\u4e07","time":"13:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"20.98\u4e07","time":"13:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"21.02\u4e07","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"21.05\u4e07","time":"13:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"21.06\u4e07","time":"13:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"21.09\u4e07","time":"13:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"21.10\u4e07","time":"13:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"21.22\u4e07","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"21.28\u4e07","time":"13:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"21.35\u4e07","time":"13:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"21.36\u4e07","time":"13:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.58","rise":"4.89%","volumn":"21.38\u4e07","time":"13:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"21.47\u4e07","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"21.52\u4e07","time":"13:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"21.54\u4e07","time":"13:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"21.54\u4e07","time":"13:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"21.60\u4e07","time":"13:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"21.63\u4e07","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"21.66\u4e07","time":"13:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"21.66\u4e07","time":"13:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"21.69\u4e07","time":"13:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"21.70\u4e07","time":"13:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"21.77\u4e07","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.59","rise":"5.01%","volumn":"21.89\u4e07","time":"14:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"22.00\u4e07","time":"14:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"22.17\u4e07","time":"14:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"22.27\u4e07","time":"14:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"22.31\u4e07","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.65","rise":"5.75%","volumn":"22.48\u4e07","time":"14:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"22.50\u4e07","time":"14:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"22.53\u4e07","time":"14:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"22.56\u4e07","time":"14:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"22.65\u4e07","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"22.67\u4e07","time":"14:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"22.71\u4e07","time":"14:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"22.72\u4e07","time":"14:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"22.87\u4e07","time":"14:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"22.92\u4e07","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"22.93\u4e07","time":"14:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"22.95\u4e07","time":"14:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"22.99\u4e07","time":"14:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"23.03\u4e07","time":"14:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"23.08\u4e07","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"23.09\u4e07","time":"14:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"23.12\u4e07","time":"14:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"23.14\u4e07","time":"14:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"23.40\u4e07","time":"14:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.65","rise":"5.75%","volumn":"23.48\u4e07","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"23.51\u4e07","time":"14:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"23.55\u4e07","time":"14:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"23.62\u4e07","time":"14:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"23.66\u4e07","time":"14:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"23.78\u4e07","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"23.82\u4e07","time":"14:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.64","rise":"5.62%","volumn":"23.93\u4e07","time":"14:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.63","rise":"5.50%","volumn":"23.97\u4e07","time":"14:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"24.02\u4e07","time":"14:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"24.07\u4e07","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"24.12\u4e07","time":"14:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"24.16\u4e07","time":"14:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"24.19\u4e07","time":"14:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"24.27\u4e07","time":"14:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"24.29\u4e07","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"24.36\u4e07","time":"14:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"24.56\u4e07","time":"14:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"24.86\u4e07","time":"14:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"24.89\u4e07","time":"14:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"24.93\u4e07","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"24.96\u4e07","time":"14:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.62","rise":"5.38%","volumn":"24.99\u4e07","time":"14:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"25.06\u4e07","time":"14:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"25.18\u4e07","time":"14:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"25.27\u4e07","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"25.31\u4e07","time":"14:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"25.38\u4e07","time":"14:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"25.45\u4e07","time":"14:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"25.50\u4e07","time":"14:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"25.63\u4e07","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.60","rise":"5.13%","volumn":"25.79\u4e07","time":"14:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"26.03\u4e07","time":"14:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"26.03\u4e07","time":"14:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"26.03\u4e07","time":"14:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"8.61","rise":"5.26%","volumn":"26.19\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["8.59","8.42","8.25","8.09","7.92"]},"cyrate":{"o":["-0.12%","-2.04%","-3.96%","-5.88%","-7.80%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.59","rise":"0","volumn":"8415.00","time":"09:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.57","rise":"-0.23%","volumn":"8858.00","time":"09:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.53","rise":"-0.70%","volumn":"1.05\u4e07","time":"09:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-1.16%","volumn":"7151.00","time":"09:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-1.16%","volumn":"2858.00","time":"09:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.50","rise":"-1.05%","volumn":"1254.00","time":"10:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.45","rise":"-1.63%","volumn":"8248.00","time":"10:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.45","rise":"-1.63%","volumn":"5620.00","time":"10:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.44","rise":"-1.75%","volumn":"1969.00","time":"10:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.42","rise":"-1.98%","volumn":"7303.00","time":"10:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.45","rise":"-1.63%","volumn":"7806.00","time":"10:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.46","rise":"-1.51%","volumn":"4252.00","time":"10:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-1.16%","volumn":"3141.00","time":"10:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.51","rise":"-0.93%","volumn":"2358.00","time":"10:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.52","rise":"-0.81%","volumn":"1386.00","time":"10:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-1.16%","volumn":"795.00","time":"10:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.48","rise":"-1.28%","volumn":"976.00","time":"10:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-1.40%","volumn":"2981.00","time":"11:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.48","rise":"-1.28%","volumn":"2271.00","time":"11:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.45","rise":"-1.63%","volumn":"1417.00","time":"11:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.46","rise":"-1.51%","volumn":"2635.00","time":"11:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.46","rise":"-1.51%","volumn":"731.00","time":"11:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-1.40%","volumn":"2339.00","time":"11:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-1.40%","volumn":"405.00","time":"11:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-1.40%","volumn":"1223.00","time":"13:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.50","rise":"-1.05%","volumn":"1799.00","time":"13:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.51","rise":"-0.93%","volumn":"635.00","time":"13:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.55","rise":"-0.47%","volumn":"2826.00","time":"13:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.57","rise":"-0.23%","volumn":"1071.00","time":"13:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.56","rise":"-0.35%","volumn":"1004.00","time":"13:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.54","rise":"-0.58%","volumn":"718.00","time":"13:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.54","rise":"-0.58%","volumn":"583.00","time":"13:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.57","rise":"-0.23%","volumn":"2261.00","time":"13:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.58","rise":"-0.12%","volumn":"1841.00","time":"13:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.56","rise":"-0.35%","volumn":"699.00","time":"13:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.56","rise":"-0.35%","volumn":"1358.00","time":"14:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.54","rise":"-0.58%","volumn":"375.00","time":"14:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.52","rise":"-0.81%","volumn":"1063.00","time":"14:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.51","rise":"-0.93%","volumn":"2477.00","time":"14:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.52","rise":"-0.81%","volumn":"783.00","time":"14:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-1.16%","volumn":"1745.00","time":"14:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-1.16%","volumn":"957.00","time":"14:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.50","rise":"-1.05%","volumn":"1144.00","time":"14:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.48","rise":"-1.28%","volumn":"3073.00","time":"14:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.48","rise":"-1.28%","volumn":"1563.00","time":"14:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-1.16%","volumn":"2987.00","time":"14:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-1.16%","volumn":"2530.00","time":"14:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-1.40%","volumn":"3736.00","time":"15:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.50","rise":"-1.05%","volumn":"6269.00","time":"09:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-1.51%","volumn":"3693.00","time":"09:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-3.26%","volumn":"8533.00","time":"09:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.27","rise":"-3.73%","volumn":"1.30\u4e07","time":"09:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.32","rise":"-3.14%","volumn":"5581.00","time":"09:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.36","rise":"-2.68%","volumn":"3464.00","time":"10:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.38","rise":"-2.44%","volumn":"4480.00","time":"10:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.40","rise":"-2.21%","volumn":"2546.00","time":"10:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.41","rise":"-2.10%","volumn":"1671.00","time":"10:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.45","rise":"-1.63%","volumn":"2501.00","time":"10:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-1.51%","volumn":"1451.00","time":"10:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-1.51%","volumn":"1835.00","time":"10:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-1.51%","volumn":"1776.00","time":"10:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.45","rise":"-1.63%","volumn":"1744.00","time":"10:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.45","rise":"-1.63%","volumn":"666.00","time":"10:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-1.51%","volumn":"762.00","time":"10:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.48","rise":"-1.28%","volumn":"2222.00","time":"10:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.48","rise":"-1.28%","volumn":"1499.00","time":"11:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.47","rise":"-1.40%","volumn":"1566.00","time":"11:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.45","rise":"-1.63%","volumn":"1630.00","time":"11:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.44","rise":"-1.75%","volumn":"1437.00","time":"11:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.41","rise":"-2.10%","volumn":"2182.00","time":"11:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.39","rise":"-2.33%","volumn":"1317.00","time":"11:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.42","rise":"-1.98%","volumn":"920.00","time":"11:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.36","rise":"-2.68%","volumn":"5413.00","time":"13:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.38","rise":"-2.44%","volumn":"983.00","time":"13:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.36","rise":"-2.68%","volumn":"1159.00","time":"13:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.35","rise":"-2.79%","volumn":"1784.00","time":"13:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.34","rise":"-2.91%","volumn":"963.00","time":"13:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.32","rise":"-3.14%","volumn":"3358.00","time":"13:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.33","rise":"-3.03%","volumn":"1294.00","time":"13:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-3.26%","volumn":"1986.00","time":"13:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.35","rise":"-2.79%","volumn":"1267.00","time":"13:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.32","rise":"-3.14%","volumn":"1023.00","time":"13:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-3.26%","volumn":"1273.00","time":"13:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-3.26%","volumn":"833.00","time":"14:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.27","rise":"-3.73%","volumn":"6477.00","time":"14:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.25","rise":"-3.96%","volumn":"3588.00","time":"14:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.25","rise":"-3.96%","volumn":"2700.00","time":"14:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.20","rise":"-4.54%","volumn":"5610.00","time":"14:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.23","rise":"-4.19%","volumn":"3535.00","time":"14:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.22","rise":"-4.31%","volumn":"2901.00","time":"14:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.24","rise":"-4.07%","volumn":"5249.00","time":"14:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.25","rise":"-3.96%","volumn":"6381.00","time":"14:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.26","rise":"-3.84%","volumn":"2289.00","time":"14:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.28","rise":"-3.61%","volumn":"2242.00","time":"14:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.29","rise":"-3.49%","volumn":"3286.00","time":"14:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-3.26%","volumn":"1709.00","time":"15:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.29","rise":"-3.49%","volumn":"5144.00","time":"09:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.19","rise":"-4.66%","volumn":"8378.00","time":"09:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.18","rise":"-4.77%","volumn":"5765.00","time":"09:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-5.36%","volumn":"7068.00","time":"09:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-5.94%","volumn":"1.01\u4e07","time":"09:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-5.70%","volumn":"2863.00","time":"10:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.16","rise":"-5.01%","volumn":"3379.00","time":"10:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-5.82%","volumn":"2173.00","time":"10:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-6.52%","volumn":"9748.00","time":"10:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-6.05%","volumn":"3006.00","time":"10:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-6.29%","volumn":"2598.00","time":"10:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-6.40%","volumn":"2456.00","time":"10:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-6.52%","volumn":"2002.00","time":"10:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-6.64%","volumn":"8142.00","time":"10:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.00","rise":"-6.87%","volumn":"1316.00","time":"10:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-7.10%","volumn":"9463.00","time":"10:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-6.40%","volumn":"2968.00","time":"10:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-6.40%","volumn":"2585.00","time":"11:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-6.75%","volumn":"1175.00","time":"11:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-6.64%","volumn":"1224.00","time":"11:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-6.75%","volumn":"1451.00","time":"11:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-6.40%","volumn":"963.00","time":"11:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-6.40%","volumn":"938.00","time":"11:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-6.05%","volumn":"2174.00","time":"11:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-6.17%","volumn":"1339.00","time":"13:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-5.82%","volumn":"755.00","time":"13:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-5.82%","volumn":"1407.00","time":"13:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.12","rise":"-5.47%","volumn":"1208.00","time":"13:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-5.59%","volumn":"2133.00","time":"13:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-5.36%","volumn":"1264.00","time":"13:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.14","rise":"-5.24%","volumn":"1312.00","time":"13:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.14","rise":"-5.24%","volumn":"1946.00","time":"13:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-5.82%","volumn":"948.00","time":"13:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-5.94%","volumn":"1094.00","time":"13:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-6.05%","volumn":"1515.00","time":"13:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-6.05%","volumn":"1362.00","time":"14:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-6.17%","volumn":"2251.00","time":"14:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-6.29%","volumn":"1561.00","time":"14:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-6.64%","volumn":"2102.00","time":"14:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-6.64%","volumn":"2381.00","time":"14:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-6.52%","volumn":"940.00","time":"14:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-6.64%","volumn":"2776.00","time":"14:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-7.10%","volumn":"5304.00","time":"14:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.99","rise":"-6.98%","volumn":"3692.00","time":"14:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-7.10%","volumn":"4139.00","time":"14:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.95","rise":"-7.45%","volumn":"5571.00","time":"14:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.94","rise":"-7.57%","volumn":"4215.00","time":"14:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.92","rise":"-7.80%","volumn":"4329.00","time":"15:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.11","rise":"-5.59%","volumn":"9471.00","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.10","rise":"-5.70%","volumn":"8213.00","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.09","rise":"-5.82%","volumn":"3805.00","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.13","rise":"-5.36%","volumn":"3336.00","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.17","rise":"-4.89%","volumn":"7165.00","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.19","rise":"-4.66%","volumn":"6010.00","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.15","rise":"-5.12%","volumn":"4579.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.17","rise":"-4.89%","volumn":"2891.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.17","rise":"-4.89%","volumn":"4227.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.18","rise":"-4.77%","volumn":"1363.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.15","rise":"-5.12%","volumn":"1688.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.16","rise":"-5.01%","volumn":"1075.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.16","rise":"-5.01%","volumn":"2064.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.19","rise":"-4.66%","volumn":"1337.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.18","rise":"-4.77%","volumn":"2560.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.17","rise":"-4.89%","volumn":"1205.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.15","rise":"-5.12%","volumn":"1338.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.12","rise":"-5.47%","volumn":"2818.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.12","rise":"-5.47%","volumn":"1702.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.11","rise":"-5.59%","volumn":"3265.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.10","rise":"-5.70%","volumn":"2267.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.12","rise":"-5.47%","volumn":"2289.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.11","rise":"-5.59%","volumn":"383.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.12","rise":"-5.47%","volumn":"658.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.10","rise":"-5.70%","volumn":"1937.00","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.09","rise":"-5.82%","volumn":"634.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.07","rise":"-6.05%","volumn":"1694.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.06","rise":"-6.17%","volumn":"3707.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.07","rise":"-6.05%","volumn":"1227.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.07","rise":"-6.05%","volumn":"831.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.07","rise":"-6.05%","volumn":"631.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.08","rise":"-5.94%","volumn":"1034.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.08","rise":"-5.94%","volumn":"445.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.11","rise":"-5.59%","volumn":"1766.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.11","rise":"-5.59%","volumn":"2360.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.12","rise":"-5.47%","volumn":"1639.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.11","rise":"-5.59%","volumn":"1407.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.13","rise":"-5.36%","volumn":"563.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.14","rise":"-5.24%","volumn":"1440.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.13","rise":"-5.36%","volumn":"1094.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.15","rise":"-5.12%","volumn":"1498.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.15","rise":"-5.12%","volumn":"1206.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.14","rise":"-5.24%","volumn":"2707.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.14","rise":"-5.24%","volumn":"2765.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.15","rise":"-5.12%","volumn":"1565.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.16","rise":"-5.01%","volumn":"2791.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.18","rise":"-4.77%","volumn":"2597.00","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.18","rise":"-4.77%","volumn":"2468.00","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.13","rise":"-5.36%","volumn":"4430.00","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.14","rise":"-5.24%","volumn":"3760.00","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-4.77%","volumn":"2802.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-4.77%","volumn":"2912.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.26","rise":"-3.84%","volumn":"7269.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.25","rise":"-3.96%","volumn":"4462.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.25","rise":"-3.96%","volumn":"2069.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"2124.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"1634.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.21","rise":"-4.42%","volumn":"1181.00","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.19","rise":"-4.66%","volumn":"1830.00","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.19","rise":"-4.66%","volumn":"947.00","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.24","rise":"-4.07%","volumn":"2441.00","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.23","rise":"-4.19%","volumn":"724.00","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.23","rise":"-4.19%","volumn":"1640.00","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.30","rise":"-3.38%","volumn":"6067.00","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.27","rise":"-3.73%","volumn":"2454.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.26","rise":"-3.84%","volumn":"1939.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.28","rise":"-3.61%","volumn":"805.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.23","rise":"-4.19%","volumn":"1859.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.24","rise":"-4.07%","volumn":"1467.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.22","rise":"-4.31%","volumn":"469.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.23","rise":"-4.19%","volumn":"546.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.24","rise":"-4.07%","volumn":"1041.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.22","rise":"-4.31%","volumn":"2017.00","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"1572.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.19","rise":"-4.66%","volumn":"639.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.19","rise":"-4.66%","volumn":"2691.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.21","rise":"-4.42%","volumn":"1043.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.21","rise":"-4.42%","volumn":"698.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"864.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-4.77%","volumn":"1293.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"1795.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"898.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-4.77%","volumn":"1084.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.19","rise":"-4.66%","volumn":"635.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.16","rise":"-5.01%","volumn":"2173.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-4.77%","volumn":"1427.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.17","rise":"-4.89%","volumn":"326.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.19","rise":"-4.66%","volumn":"5458.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"575.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"670.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-4.77%","volumn":"1475.00","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.20","rise":"-4.54%","volumn":"1082.00","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.17","rise":"-4.89%","volumn":"1930.00","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-4.77%","volumn":"1151.00","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.17","rise":"-4.89%","volumn":"1284.00","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-4.77%","volumn":"1249.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/20","2024\/04\/18"]},"cy":{"o":["8.81","8.59","8.37","8.14","7.92"]},"cyrate":{"o":["3.40%","0.79%","-1.82%","-4.43%","-7.04%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.52","rise":"0","volumn":"8.08\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.46","rise":"-0.70%","volumn":"7.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.26","rise":"-3.05%","volumn":"8.70\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"8.04","rise":"-5.63%","volumn":"10.45\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"8.10","rise":"-4.93%","volumn":"8.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.01","rise":"-5.99%","volumn":"14.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.06","rise":"-5.40%","volumn":"10.34\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"8.08","rise":"-5.16%","volumn":"5.45\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"8.29","rise":"-2.70%","volumn":"12.63\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.66","rise":"1.64%","volumn":"33.98\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"8.71","rise":"2.23%","volumn":"21.52\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"8.65","rise":"1.53%","volumn":"20.37\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"3.40%","volumn":"13.76\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"2.11%","volumn":"11.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.67","rise":"1.76%","volumn":"11.10\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-0.59%","volumn":"13.41\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-2.46%","volumn":"14.01\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.92","rise":"-7.04%","volumn":"15.26\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.18","rise":"-3.99%","volumn":"11.57\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-3.99%","volumn":"9.09\u4e07","time":"04\/18"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/21","2024\/04\/18"]},"cy":{"o":["12.07","10.74","9.41","8.07","6.74"]},"cyrate":{"o":["3.78%","-7.67%","-19.13%","-30.59%","-42.05%"]},"p":[{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"11.63","rise":"0","volumn":"29.30\u4e07","time":"04\/21"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"11.79","rise":"1.38%","volumn":"17.33\u4e07","time":"04\/24"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"11.58","rise":"-0.43%","volumn":"13.08\u4e07","time":"04\/25"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"11.74","rise":"0.95%","volumn":"9.42\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"11.59","rise":"-0.34%","volumn":"9.43\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"11.75","rise":"1.03%","volumn":"8.31\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"11.76","rise":"1.12%","volumn":"7.79\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"11.49","rise":"-1.20%","volumn":"8.69\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"11.46","rise":"-1.46%","volumn":"9.42\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"11.74","rise":"0.95%","volumn":"18.77\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"11.73","rise":"0.86%","volumn":"11.74\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"11.98","rise":"3.01%","volumn":"20.29\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"11.97","rise":"2.92%","volumn":"11.95\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"11.99","rise":"3.10%","volumn":"22.18\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"11.99","rise":"3.10%","volumn":"23.90\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"11.54","rise":"-0.77%","volumn":"19.67\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"11.35","rise":"-2.41%","volumn":"11.25\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"11.46","rise":"-1.46%","volumn":"5.61\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"11.47","rise":"-1.38%","volumn":"5.64\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"11.41","rise":"-1.89%","volumn":"5.42\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"11.32","rise":"-2.67%","volumn":"6.33\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"10.96","rise":"-5.76%","volumn":"12.61\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"10.90","rise":"-6.28%","volumn":"10.12\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"10.67","rise":"-8.25%","volumn":"6.81\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"10.62","rise":"-8.68%","volumn":"9.01\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"10.41","rise":"-10.49%","volumn":"8.03\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.49","rise":"-9.80%","volumn":"6.87\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.90","rise":"-6.28%","volumn":"13.72\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.80","rise":"-7.14%","volumn":"6.85\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.51","rise":"-9.63%","volumn":"7.51\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"10.48","rise":"-9.89%","volumn":"3.91\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.44","rise":"-10.23%","volumn":"4.98\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.38","rise":"-10.75%","volumn":"5.87\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.51","rise":"-9.63%","volumn":"7.91\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.41","rise":"-10.49%","volumn":"5.96\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.47","rise":"-9.97%","volumn":"6.85\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.75","rise":"-7.57%","volumn":"13.39\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.78","rise":"-7.31%","volumn":"8.72\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.84","rise":"-6.79%","volumn":"10.07\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.96","rise":"-5.76%","volumn":"11.70\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.67","rise":"-8.25%","volumn":"14.62\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.68","rise":"-8.17%","volumn":"6.65\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.90","rise":"-6.28%","volumn":"7.68\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.81","rise":"-7.05%","volumn":"5.22\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.64","rise":"-8.51%","volumn":"7.02\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.93","rise":"-6.02%","volumn":"11.44\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"11.03","rise":"-5.16%","volumn":"8.31\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"10.97","rise":"-5.67%","volumn":"5.43\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.98","rise":"-5.59%","volumn":"4.63\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.84","rise":"-6.79%","volumn":"5.50\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.86","rise":"-6.62%","volumn":"4.96\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"11.12","rise":"-4.39%","volumn":"9.99\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.10","rise":"-4.56%","volumn":"6.97\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.35","rise":"-2.41%","volumn":"16.51\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.36","rise":"-2.32%","volumn":"10.42\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.27","rise":"-3.10%","volumn":"8.33\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"11.55","rise":"-0.69%","volumn":"31.86\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.78","rise":"1.29%","volumn":"29.64\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.75","rise":"1.03%","volumn":"13.60\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.81","rise":"1.55%","volumn":"16.86\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.07","rise":"3.78%","volumn":"23.79\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.48","rise":"-1.29%","volumn":"23.53\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.63","rise":"0.00%","volumn":"15.15\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.79","rise":"1.38%","volumn":"17.37\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"11.54","rise":"-0.77%","volumn":"12.69\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.66","rise":"0.26%","volumn":"9.27\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.74","rise":"0.95%","volumn":"9.57\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"11.60","rise":"-0.26%","volumn":"8.29\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.46","rise":"-1.46%","volumn":"8.41\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.45","rise":"-1.55%","volumn":"7.63\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"11.40","rise":"-1.98%","volumn":"7.33\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"11.35","rise":"-2.41%","volumn":"5.56\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.42","rise":"-1.81%","volumn":"11.09\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"11.36","rise":"-2.32%","volumn":"4.44\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.29","rise":"-2.92%","volumn":"4.68\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.13","rise":"-4.30%","volumn":"5.67\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.03","rise":"-5.16%","volumn":"8.10\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"10.96","rise":"-5.76%","volumn":"5.83\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"10.91","rise":"-6.19%","volumn":"3.48\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"10.86","rise":"-6.62%","volumn":"5.27\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"10.61","rise":"-8.77%","volumn":"7.37\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.51","rise":"-9.63%","volumn":"6.05\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"10.29","rise":"-11.52%","volumn":"10.89\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"10.11","rise":"-13.07%","volumn":"6.64\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"10.15","rise":"-12.73%","volumn":"6.65\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"10.04","rise":"-13.67%","volumn":"6.77\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"10.11","rise":"-13.07%","volumn":"11.67\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"10.28","rise":"-11.61%","volumn":"10.03\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"10.22","rise":"-12.12%","volumn":"6.76\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"10.07","rise":"-13.41%","volumn":"5.67\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"10.24","rise":"-11.95%","volumn":"6.87\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"10.55","rise":"-9.29%","volumn":"13.08\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"10.54","rise":"-9.37%","volumn":"6.03\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"10.58","rise":"-9.03%","volumn":"5.74\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.34","rise":"-11.09%","volumn":"6.93\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.32","rise":"-11.26%","volumn":"4.22\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.42","rise":"-10.40%","volumn":"4.71\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"10.54","rise":"-9.37%","volumn":"6.31\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.40","rise":"-10.58%","volumn":"4.81\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"10.38","rise":"-10.75%","volumn":"3.37\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"10.35","rise":"-11.01%","volumn":"4.02\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"10.45","rise":"-10.15%","volumn":"5.15\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"10.34","rise":"-11.09%","volumn":"4.05\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"10.28","rise":"-11.61%","volumn":"3.60\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"10.18","rise":"-12.47%","volumn":"3.83\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"10.34","rise":"-11.09%","volumn":"4.36\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"10.23","rise":"-12.04%","volumn":"4.37\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"10.09","rise":"-13.24%","volumn":"5.22\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.14","rise":"-12.81%","volumn":"4.70\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.13","rise":"-12.90%","volumn":"4.84\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"10.02","rise":"-13.84%","volumn":"7.64\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.95","rise":"-14.45%","volumn":"6.03\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"9.92","rise":"-14.70%","volumn":"6.15\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"10.20","rise":"-12.30%","volumn":"11.02\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"9.99","rise":"-14.10%","volumn":"6.63\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"9.86","rise":"-15.22%","volumn":"8.38\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"9.91","rise":"-14.79%","volumn":"3.36\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"9.90","rise":"-14.88%","volumn":"5.33\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"9.52","rise":"-18.14%","volumn":"11.63\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"9.56","rise":"-17.80%","volumn":"7.43\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.28","rise":"-20.21%","volumn":"7.87\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"9.36","rise":"-19.52%","volumn":"5.96\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.54","rise":"-17.97%","volumn":"6.13\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.55","rise":"-17.88%","volumn":"4.36\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.76","rise":"-16.08%","volumn":"7.25\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"9.77","rise":"-15.99%","volumn":"6.79\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.78","rise":"-15.91%","volumn":"7.04\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.76","rise":"-16.08%","volumn":"5.03\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.67","rise":"-16.85%","volumn":"3.78\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"9.77","rise":"-15.99%","volumn":"4.37\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"9.90","rise":"-14.88%","volumn":"5.80\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"9.85","rise":"-15.31%","volumn":"4.82\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"9.75","rise":"-16.17%","volumn":"6.79\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"9.79","rise":"-15.82%","volumn":"7.00\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"9.73","rise":"-16.34%","volumn":"5.28\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"9.72","rise":"-16.42%","volumn":"6.52\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"9.68","rise":"-16.77%","volumn":"5.45\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"9.79","rise":"-15.82%","volumn":"7.97\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"9.66","rise":"-16.94%","volumn":"7.30\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"9.71","rise":"-16.51%","volumn":"5.71\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"9.77","rise":"-15.99%","volumn":"6.28\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"9.75","rise":"-16.17%","volumn":"6.01\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"9.68","rise":"-16.77%","volumn":"6.67\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"9.68","rise":"-16.77%","volumn":"4.75\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"9.59","rise":"-17.54%","volumn":"6.52\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"9.44","rise":"-18.83%","volumn":"7.63\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"9.51","rise":"-18.23%","volumn":"6.15\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"9.53","rise":"-18.06%","volumn":"5.33\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"9.35","rise":"-19.60%","volumn":"5.50\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"9.33","rise":"-19.78%","volumn":"5.03\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"9.30","rise":"-20.03%","volumn":"5.38\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"9.10","rise":"-21.75%","volumn":"7.06\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"9.29","rise":"-20.12%","volumn":"11.23\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"9.14","rise":"-21.41%","volumn":"10.11\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"9.03","rise":"-22.36%","volumn":"8.24\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"9.13","rise":"-21.50%","volumn":"9.13\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"9.11","rise":"-21.67%","volumn":"4.15\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"8.97","rise":"-22.87%","volumn":"4.43\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"8.95","rise":"-23.04%","volumn":"3.63\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"8.91","rise":"-23.39%","volumn":"4.12\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"8.70","rise":"-25.19%","volumn":"8.56\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"8.70","rise":"-25.19%","volumn":"3.50\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"8.63","rise":"-25.80%","volumn":"3.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"8.70","rise":"-25.19%","volumn":"5.54\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"8.77","rise":"-24.59%","volumn":"6.68\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"8.80","rise":"-24.33%","volumn":"4.39\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"8.88","rise":"-23.65%","volumn":"6.98\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"8.82","rise":"-24.16%","volumn":"4.02\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"9.06","rise":"-22.10%","volumn":"8.96\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"9.12","rise":"-21.58%","volumn":"5.89\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"9.09","rise":"-21.84%","volumn":"3.89\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"9.23","rise":"-20.64%","volumn":"9.04\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"9.11","rise":"-21.67%","volumn":"6.15\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"8.99","rise":"-22.70%","volumn":"5.65\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"8.81","rise":"-24.25%","volumn":"7.43\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"-24.25%","volumn":"4.86\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"8.85","rise":"-23.90%","volumn":"4.05\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.00","rise":"-22.61%","volumn":"5.20\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.04","rise":"-22.27%","volumn":"5.07\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"8.91","rise":"-23.39%","volumn":"4.63\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"8.83","rise":"-24.08%","volumn":"9.43\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"8.66","rise":"-25.54%","volumn":"7.06\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"8.54","rise":"-26.57%","volumn":"12.39\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.48","rise":"-27.09%","volumn":"6.29\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"7.96","rise":"-31.56%","volumn":"9.10\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.09","rise":"-30.44%","volumn":"8.60\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.18","rise":"-29.66%","volumn":"6.96\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"8.47","rise":"-27.17%","volumn":"8.25\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"8.46","rise":"-27.26%","volumn":"5.83\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"8.17","rise":"-29.75%","volumn":"9.02\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"7.97","rise":"-31.47%","volumn":"5.89\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"7.65","rise":"-34.22%","volumn":"8.91\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"7.56","rise":"-35.00%","volumn":"7.23\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.10","rise":"-38.95%","volumn":"14.85\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"6.74","rise":"-42.05%","volumn":"16.93\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"7.36","rise":"-36.72%","volumn":"19.15\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"7.83","rise":"-32.67%","volumn":"20.30\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.10","rise":"-30.35%","volumn":"19.06\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"8.04","rise":"-30.87%","volumn":"13.69\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"7.95","rise":"-31.64%","volumn":"7.60\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"8.02","rise":"-31.04%","volumn":"11.85\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"8.05","rise":"-30.78%","volumn":"7.35\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"8.06","rise":"-30.70%","volumn":"9.62\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"8.04","rise":"-30.87%","volumn":"9.57\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"8.17","rise":"-29.75%","volumn":"9.48\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"8.06","rise":"-30.70%","volumn":"19.08\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"8.43","rise":"-27.52%","volumn":"20.21\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"8.71","rise":"-25.11%","volumn":"30.80\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"8.43","rise":"-27.52%","volumn":"19.81\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"8.26","rise":"-28.98%","volumn":"11.45\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"8.26","rise":"-28.98%","volumn":"9.01\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"8.19","rise":"-29.58%","volumn":"9.55\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"8.19","rise":"-29.58%","volumn":"6.83\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"8.34","rise":"-28.29%","volumn":"9.41\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"8.33","rise":"-28.37%","volumn":"7.32\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"8.29","rise":"-28.72%","volumn":"6.06\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"8.23","rise":"-29.23%","volumn":"9.42\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.43","rise":"-27.52%","volumn":"15.06\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.45","rise":"-27.34%","volumn":"11.68\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"8.46","rise":"-27.26%","volumn":"10.96\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.52","rise":"-26.74%","volumn":"8.08\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.46","rise":"-27.26%","volumn":"7.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.26","rise":"-28.98%","volumn":"8.70\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"8.04","rise":"-30.87%","volumn":"10.45\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"8.10","rise":"-30.35%","volumn":"8.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.01","rise":"-31.13%","volumn":"14.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.06","rise":"-30.70%","volumn":"10.34\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"8.08","rise":"-30.52%","volumn":"5.45\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"8.29","rise":"-28.72%","volumn":"12.63\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.66","rise":"-25.54%","volumn":"33.98\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"8.71","rise":"-25.11%","volumn":"21.52\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"8.65","rise":"-25.62%","volumn":"20.37\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"-24.25%","volumn":"13.76\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"-25.19%","volumn":"11.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.67","rise":"-25.45%","volumn":"11.10\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-27.17%","volumn":"13.41\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-28.55%","volumn":"14.01\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.92","rise":"-31.90%","volumn":"15.26\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"8.18","rise":"-29.66%","volumn":"11.57\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"8.18","rise":"-29.66%","volumn":"9.09\u4e07","time":"04\/18"}]}}}

8.71
6.48%
8.56
4.68%
8.41
2.87%
8.27
1.07%
8.12
-0.73%

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

8.59
-0.12%
8.42
-2.04%
8.25
-3.96%
8.09
-5.88%
7.92
-7.80%

04/12
04/15
04/16
04/17
04/18

8.81
3.40%
8.59
0.79%
8.37
-1.82%
8.14
-4.43%
7.92
-7.04%

2024/03/20
2024/04/18

12.07
3.78%
10.74
-7.67%
9.41
-19.13%
8.07
-30.59%
6.74
-42.05%

2023/04/21
2024/04/18

资讯
公告
股圈
研报

- 4月19日晚间利好消息一览（名单）
  8小时前
- 新安股份融资融券数据-04月18日
  17小时前
查看更多资讯

查看新安股份更多内容

数据由九方智投提供

新安股份8.71 0.05(0.58%)股票价格行情走势图东方财富网

提供新安股份(600596)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及新安股份(600596)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

新安集团,新安股份

新安集团创建于1965年,2001年上市,拥有控股子公司76家、员工6300余人。新安主营作物保护、硅基新材料、新能源材料三大产业。

wynca.com

新安股份

简介：新安股份,集团本部位于中国长三角经济发达的杭州市。公司创建于1965年, 2001年9月成功在上交所A股上市(股票代码:600596)。经过四十余年的发展,至2008年底,集团共有子公司13家,2008年销售收入72.19个亿,创利21.85个亿。

成立时间：1965年

总部地点：浙江

公司类型：私企

360百科

新安股份(600596)个股资金流向查询个股行情同花顺财经

提供新安股份(600596)五档盘口、逐笔交易等实时行情数据;汇总新安股份(600596)基本资料及重大新闻、研究报告及行业资讯,解读新安股份(600596)...

同花顺个股频道 2013年12月31日

新安股份(SH600596)股票股价股价行情财报数据报告

近期,新安股份(600596)公布了一项国际专利申请,专利名为“一种4-(羟基甲基膦酰基)-2-羰基丁酸的制备方法”,专利申请号为PCT/CN2023/079749,国际公布日为2024年3月14...

雪球

新安股份_最新资讯

资讯聚合

新安股份股票数据资料信息东方财富网

新安股份最新公告公司公告沪市公告深市公告创业板公告新股公告股东大会定期报告三板公告停盘公告复盘公告中小板公告业绩快报业绩预告东方财富网数据中心 新安股份...

东方财富网数据 4月13日

新安股份(600596)周评:本周涨1.65%,主力资金合计净流入1150.74万...

证券之星消息,截至2024年4月19日收盘,新安股份(600596)报收于8.61元,较上周的8.47元上涨1.65%。本周,新安股份4月19日盘中最高价报8.73元。4月16日盘中最低价报7.91元...

证券之星股票频道昨天 17:47

新安股份:8.64 0.23% 0.02 600596 搜狐证券

新安股份(600596)的实时行情,及时准确的提供新安股份(600596)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,同时提供新...

搜狐股票

没有更多结果了~

意见反馈
页面反馈