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 600127金健米业 600596新安股份股吧中远海控股票 600256广汇能源盐湖股份伊力特股票卓朗科技股票诺普信股票新安股份最新消息中远海发股票

金融产品有风险，投资需谨慎。

新安股份[600596]

-0.39（-4.69%）

2024-04-16 15:00:00已收盘（北京时间）

今开
8.28
最高
8.33
市盈率

昨收
8.31
最低
7.91
总市值
106.89亿

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":["8.32","8.22","8.12","8.02","7.92"]},"cyrate":{"o":["0.12%","-1.08%","-2.29%","-3.49%","-4.69%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.28","rise":"-0.36%","volumn":"105.00","time":"09:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.30","rise":"-0.12%","volumn":"1310.00","time":"09:31"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.29","rise":"-0.24%","volumn":"2459.00","time":"09:32"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.32","rise":"0.12%","volumn":"3223.00","time":"09:33"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.32","rise":"0.12%","volumn":"3986.00","time":"09:34"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.29","rise":"-0.24%","volumn":"5144.00","time":"09:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.26","rise":"-0.60%","volumn":"5767.00","time":"09:36"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.25","rise":"-0.72%","volumn":"6988.00","time":"09:37"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.21","rise":"-1.20%","volumn":"8390.00","time":"09:38"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.21","rise":"-1.20%","volumn":"1.20\u4e07","time":"09:39"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.19","rise":"-1.44%","volumn":"1.35\u4e07","time":"09:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.18","rise":"-1.56%","volumn":"1.52\u4e07","time":"09:41"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.18","rise":"-1.56%","volumn":"1.62\u4e07","time":"09:42"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.18","rise":"-1.56%","volumn":"1.67\u4e07","time":"09:43"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.16","rise":"-1.81%","volumn":"1.86\u4e07","time":"09:44"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.18","rise":"-1.56%","volumn":"1.93\u4e07","time":"09:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.19","rise":"-1.44%","volumn":"2.04\u4e07","time":"09:46"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.18","rise":"-1.56%","volumn":"2.15\u4e07","time":"09:47"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.17","rise":"-1.68%","volumn":"2.37\u4e07","time":"09:48"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.15","rise":"-1.93%","volumn":"2.56\u4e07","time":"09:49"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"2.64\u4e07","time":"09:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"2.89\u4e07","time":"09:51"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"3.07\u4e07","time":"09:52"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-2.77%","volumn":"3.26\u4e07","time":"09:53"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"3.47\u4e07","time":"09:54"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-2.77%","volumn":"3.64\u4e07","time":"09:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.12","rise":"-2.29%","volumn":"3.72\u4e07","time":"09:56"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"3.78\u4e07","time":"09:57"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"3.80\u4e07","time":"09:58"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"3.90\u4e07","time":"09:59"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"3.93\u4e07","time":"10:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"4.01\u4e07","time":"10:01"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.15","rise":"-1.93%","volumn":"4.11\u4e07","time":"10:02"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.16","rise":"-1.81%","volumn":"4.15\u4e07","time":"10:03"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.15","rise":"-1.93%","volumn":"4.24\u4e07","time":"10:04"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.16","rise":"-1.81%","volumn":"4.27\u4e07","time":"10:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"4.31\u4e07","time":"10:06"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"4.33\u4e07","time":"10:07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"4.36\u4e07","time":"10:08"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"4.43\u4e07","time":"10:09"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"4.48\u4e07","time":"10:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"4.67\u4e07","time":"10:11"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"5.05\u4e07","time":"10:12"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"5.16\u4e07","time":"10:13"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"5.24\u4e07","time":"10:14"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"5.46\u4e07","time":"10:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"5.53\u4e07","time":"10:16"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"5.59\u4e07","time":"10:17"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"5.66\u4e07","time":"10:18"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"5.71\u4e07","time":"10:19"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"5.76\u4e07","time":"10:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"5.80\u4e07","time":"10:21"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"5.86\u4e07","time":"10:22"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"5.97\u4e07","time":"10:23"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"6.00\u4e07","time":"10:24"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"6.02\u4e07","time":"10:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"6.03\u4e07","time":"10:26"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"6.08\u4e07","time":"10:27"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"6.22\u4e07","time":"10:28"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"6.24\u4e07","time":"10:29"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"6.27\u4e07","time":"10:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"6.29\u4e07","time":"10:31"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"6.32\u4e07","time":"10:32"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"6.38\u4e07","time":"10:33"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"6.45\u4e07","time":"10:34"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"6.47\u4e07","time":"10:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"6.74\u4e07","time":"10:36"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"6.95\u4e07","time":"10:37"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"7.19\u4e07","time":"10:38"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"7.26\u4e07","time":"10:39"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"7.28\u4e07","time":"10:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"7.28\u4e07","time":"10:41"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"7.30\u4e07","time":"10:42"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"7.35\u4e07","time":"10:43"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"7.38\u4e07","time":"10:44"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.00","rise":"-3.73%","volumn":"7.41\u4e07","time":"10:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.99","rise":"-3.85%","volumn":"7.91\u4e07","time":"10:46"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-3.97%","volumn":"8.26\u4e07","time":"10:47"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-3.97%","volumn":"8.31\u4e07","time":"10:48"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-3.97%","volumn":"8.34\u4e07","time":"10:49"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-3.97%","volumn":"8.36\u4e07","time":"10:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.97","rise":"-4.09%","volumn":"8.39\u4e07","time":"10:51"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"8.52\u4e07","time":"10:52"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"8.55\u4e07","time":"10:53"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"8.60\u4e07","time":"10:54"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"8.65\u4e07","time":"10:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"8.73\u4e07","time":"10:56"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"8.77\u4e07","time":"10:57"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"8.78\u4e07","time":"10:58"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"8.85\u4e07","time":"10:59"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"8.91\u4e07","time":"11:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"8.92\u4e07","time":"11:01"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"8.95\u4e07","time":"11:02"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"9.01\u4e07","time":"11:03"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"9.02\u4e07","time":"11:04"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"9.03\u4e07","time":"11:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"9.08\u4e07","time":"11:06"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"9.10\u4e07","time":"11:07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"9.12\u4e07","time":"11:08"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"9.14\u4e07","time":"11:09"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"9.15\u4e07","time":"11:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"9.16\u4e07","time":"11:11"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.18\u4e07","time":"11:12"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"9.27\u4e07","time":"11:13"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"9.28\u4e07","time":"11:14"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"9.30\u4e07","time":"11:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"9.33\u4e07","time":"11:16"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"9.35\u4e07","time":"11:17"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"9.37\u4e07","time":"11:18"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"9.38\u4e07","time":"11:19"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.39\u4e07","time":"11:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.41\u4e07","time":"11:21"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.42\u4e07","time":"11:22"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.43\u4e07","time":"11:23"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.47\u4e07","time":"11:24"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.49\u4e07","time":"11:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.49\u4e07","time":"11:26"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.54\u4e07","time":"11:27"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.56\u4e07","time":"11:28"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"9.57\u4e07","time":"11:29"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"9.71\u4e07","time":"11:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"9.76\u4e07","time":"13:01"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"9.76\u4e07","time":"13:02"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"9.77\u4e07","time":"13:03"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"9.82\u4e07","time":"13:04"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"9.84\u4e07","time":"13:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"9.84\u4e07","time":"13:06"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"9.87\u4e07","time":"13:07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"9.88\u4e07","time":"13:08"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"9.90\u4e07","time":"13:09"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"9.91\u4e07","time":"13:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-2.77%","volumn":"9.95\u4e07","time":"13:11"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"9.97\u4e07","time":"13:12"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-2.77%","volumn":"10.01\u4e07","time":"13:13"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"10.03\u4e07","time":"13:14"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"10.06\u4e07","time":"13:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"10.08\u4e07","time":"13:16"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"10.09\u4e07","time":"13:17"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"10.09\u4e07","time":"13:18"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"10.13\u4e07","time":"13:19"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.12","rise":"-2.29%","volumn":"10.18\u4e07","time":"13:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.12","rise":"-2.29%","volumn":"10.23\u4e07","time":"13:21"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.12","rise":"-2.29%","volumn":"10.27\u4e07","time":"13:22"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.12","rise":"-2.29%","volumn":"10.29\u4e07","time":"13:23"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"10.35\u4e07","time":"13:24"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"10.39\u4e07","time":"13:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"10.40\u4e07","time":"13:26"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"10.41\u4e07","time":"13:27"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.14","rise":"-2.05%","volumn":"10.48\u4e07","time":"13:28"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"10.49\u4e07","time":"13:29"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"10.52\u4e07","time":"13:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.14","rise":"-2.05%","volumn":"10.59\u4e07","time":"13:31"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"10.61\u4e07","time":"13:32"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"10.63\u4e07","time":"13:33"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"10.63\u4e07","time":"13:34"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.14","rise":"-2.05%","volumn":"10.65\u4e07","time":"13:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.13","rise":"-2.17%","volumn":"10.66\u4e07","time":"13:36"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.14","rise":"-2.05%","volumn":"10.71\u4e07","time":"13:37"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.14","rise":"-2.05%","volumn":"10.78\u4e07","time":"13:38"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.12","rise":"-2.29%","volumn":"10.79\u4e07","time":"13:39"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.14","rise":"-2.05%","volumn":"10.84\u4e07","time":"13:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"10.88\u4e07","time":"13:41"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"10.90\u4e07","time":"13:42"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"10.91\u4e07","time":"13:43"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.11","rise":"-2.41%","volumn":"10.92\u4e07","time":"13:44"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"10.94\u4e07","time":"13:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-2.77%","volumn":"10.99\u4e07","time":"13:46"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"11.00\u4e07","time":"13:47"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.10","rise":"-2.53%","volumn":"11.01\u4e07","time":"13:48"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.09","rise":"-2.65%","volumn":"11.02\u4e07","time":"13:49"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-2.77%","volumn":"11.05\u4e07","time":"13:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"11.06\u4e07","time":"13:51"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-2.77%","volumn":"11.07\u4e07","time":"13:52"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"11.16\u4e07","time":"13:53"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"11.18\u4e07","time":"13:54"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"11.20\u4e07","time":"13:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"11.26\u4e07","time":"13:56"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"11.27\u4e07","time":"13:57"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"11.30\u4e07","time":"13:58"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"-2.77%","volumn":"11.31\u4e07","time":"13:59"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.07","rise":"-2.89%","volumn":"11.33\u4e07","time":"14:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"11.42\u4e07","time":"14:01"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"11.43\u4e07","time":"14:02"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"11.50\u4e07","time":"14:03"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"11.53\u4e07","time":"14:04"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"11.56\u4e07","time":"14:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"11.59\u4e07","time":"14:06"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"11.60\u4e07","time":"14:07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"11.62\u4e07","time":"14:08"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.06","rise":"-3.01%","volumn":"11.63\u4e07","time":"14:09"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.05","rise":"-3.13%","volumn":"11.71\u4e07","time":"14:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"11.73\u4e07","time":"14:11"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"11.75\u4e07","time":"14:12"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"11.86\u4e07","time":"14:13"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"11.87\u4e07","time":"14:14"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"11.93\u4e07","time":"14:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.04","rise":"-3.25%","volumn":"11.95\u4e07","time":"14:16"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"12.00\u4e07","time":"14:17"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"12.00\u4e07","time":"14:18"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"12.10\u4e07","time":"14:19"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"12.16\u4e07","time":"14:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"12.19\u4e07","time":"14:21"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"12.22\u4e07","time":"14:22"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"12.23\u4e07","time":"14:23"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"12.24\u4e07","time":"14:24"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.03","rise":"-3.37%","volumn":"12.26\u4e07","time":"14:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"12.28\u4e07","time":"14:26"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"12.34\u4e07","time":"14:27"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"12.38\u4e07","time":"14:28"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"12.45\u4e07","time":"14:29"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.02","rise":"-3.49%","volumn":"12.53\u4e07","time":"14:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.01","rise":"-3.61%","volumn":"12.58\u4e07","time":"14:31"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.00","rise":"-3.73%","volumn":"12.65\u4e07","time":"14:32"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"8.00","rise":"-3.73%","volumn":"12.73\u4e07","time":"14:33"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-3.97%","volumn":"12.95\u4e07","time":"14:34"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-3.97%","volumn":"13.07\u4e07","time":"14:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.97","rise":"-4.09%","volumn":"13.17\u4e07","time":"14:36"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.97","rise":"-4.09%","volumn":"13.21\u4e07","time":"14:37"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.99","rise":"-3.85%","volumn":"13.31\u4e07","time":"14:38"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.99","rise":"-3.85%","volumn":"13.36\u4e07","time":"14:39"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.99","rise":"-3.85%","volumn":"13.43\u4e07","time":"14:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.99","rise":"-3.85%","volumn":"13.49\u4e07","time":"14:41"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.99","rise":"-3.85%","volumn":"13.60\u4e07","time":"14:42"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.99","rise":"-3.85%","volumn":"13.63\u4e07","time":"14:43"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.97","rise":"-4.09%","volumn":"13.77\u4e07","time":"14:44"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.98","rise":"-3.97%","volumn":"13.85\u4e07","time":"14:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.96","rise":"-4.21%","volumn":"13.93\u4e07","time":"14:46"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.96","rise":"-4.21%","volumn":"14.05\u4e07","time":"14:47"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.96","rise":"-4.21%","volumn":"14.20\u4e07","time":"14:48"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.94","rise":"-4.45%","volumn":"14.32\u4e07","time":"14:49"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.95","rise":"-4.33%","volumn":"14.41\u4e07","time":"14:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.94","rise":"-4.45%","volumn":"14.50\u4e07","time":"14:51"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.93","rise":"-4.57%","volumn":"14.62\u4e07","time":"14:52"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.93","rise":"-4.57%","volumn":"14.68\u4e07","time":"14:53"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.94","rise":"-4.45%","volumn":"14.75\u4e07","time":"14:54"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.94","rise":"-4.45%","volumn":"14.83\u4e07","time":"14:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.93","rise":"-4.57%","volumn":"14.93\u4e07","time":"14:56"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.93","rise":"-4.57%","volumn":"15.12\u4e07","time":"14:57"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.92","rise":"-4.69%","volumn":"15.12\u4e07","time":"14:58"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.92","rise":"-4.69%","volumn":"15.12\u4e07","time":"14:59"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.92","rise":"-4.69%","volumn":"15.26\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/09","04\/10","04\/11","04\/12","04\/15"]},"cy":{"o":["8.85","8.69","8.52","8.36","8.20"]},"cyrate":{"o":["2.08%","0.20%","-1.67%","-3.55%","-5.42%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.67","rise":"0","volumn":"7118.00","time":"09:35"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.77","rise":"1.15%","volumn":"1.27\u4e07","time":"09:40"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.75","rise":"0.92%","volumn":"9638.00","time":"09:45"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.73","rise":"0.69%","volumn":"3642.00","time":"09:50"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.70","rise":"0.35%","volumn":"2671.00","time":"09:55"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.73","rise":"0.69%","volumn":"4830.00","time":"10:00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.71","rise":"0.46%","volumn":"1897.00","time":"10:05"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.79","rise":"1.38%","volumn":"4312.00","time":"10:10"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.77","rise":"1.15%","volumn":"6573.00","time":"10:15"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.79","rise":"1.38%","volumn":"3673.00","time":"10:20"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.78","rise":"1.27%","volumn":"2499.00","time":"10:25"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.75","rise":"0.92%","volumn":"1715.00","time":"10:30"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.73","rise":"0.69%","volumn":"1113.00","time":"10:35"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.74","rise":"0.81%","volumn":"856.00","time":"10:40"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.71","rise":"0.46%","volumn":"4928.00","time":"10:45"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.71","rise":"0.46%","volumn":"2059.00","time":"10:50"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.75","rise":"0.92%","volumn":"2412.00","time":"10:55"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.76","rise":"1.04%","volumn":"1856.00","time":"11:00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.77","rise":"1.15%","volumn":"1449.00","time":"11:05"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.79","rise":"1.38%","volumn":"2822.00","time":"11:10"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.78","rise":"1.27%","volumn":"1291.00","time":"11:15"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.80","rise":"1.50%","volumn":"2719.00","time":"11:20"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"1.61%","volumn":"1889.00","time":"11:25"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.80","rise":"1.50%","volumn":"2624.00","time":"11:30"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.79","rise":"1.38%","volumn":"1349.00","time":"13:05"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.77","rise":"1.15%","volumn":"1742.00","time":"13:10"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.76","rise":"1.04%","volumn":"1496.00","time":"13:15"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.79","rise":"1.38%","volumn":"1154.00","time":"13:20"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.75","rise":"0.92%","volumn":"1100.00","time":"13:25"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.76","rise":"1.04%","volumn":"652.00","time":"13:30"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.76","rise":"1.04%","volumn":"850.00","time":"13:35"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.76","rise":"1.04%","volumn":"1013.00","time":"13:40"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.75","rise":"0.92%","volumn":"1078.00","time":"13:45"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.74","rise":"0.81%","volumn":"1497.00","time":"13:50"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.75","rise":"0.92%","volumn":"1277.00","time":"13:55"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.73","rise":"0.69%","volumn":"1606.00","time":"14:00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.71","rise":"0.46%","volumn":"1611.00","time":"14:05"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.72","rise":"0.58%","volumn":"761.00","time":"14:10"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.75","rise":"0.92%","volumn":"708.00","time":"14:15"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.74","rise":"0.81%","volumn":"763.00","time":"14:20"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.75","rise":"0.92%","volumn":"934.00","time":"14:25"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.76","rise":"1.04%","volumn":"2372.00","time":"14:30"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"1.61%","volumn":"9229.00","time":"14:35"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"1.61%","volumn":"3296.00","time":"14:40"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.80","rise":"1.50%","volumn":"3197.00","time":"14:45"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.80","rise":"1.50%","volumn":"2823.00","time":"14:50"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"1.61%","volumn":"4941.00","time":"14:55"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"1.61%","volumn":"4952.00","time":"15:00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.78","rise":"1.27%","volumn":"5063.00","time":"09:35"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.79","rise":"1.38%","volumn":"4813.00","time":"09:40"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.81","rise":"1.61%","volumn":"6857.00","time":"09:45"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.85","rise":"2.08%","volumn":"1.18\u4e07","time":"09:50"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.81","rise":"1.61%","volumn":"5952.00","time":"09:55"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.82","rise":"1.73%","volumn":"4169.00","time":"10:00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.77","rise":"1.15%","volumn":"5617.00","time":"10:05"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.75","rise":"0.92%","volumn":"4313.00","time":"10:10"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.72","rise":"0.58%","volumn":"3235.00","time":"10:15"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.71","rise":"0.46%","volumn":"2713.00","time":"10:20"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.69","rise":"0.23%","volumn":"4279.00","time":"10:25"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"4285.00","time":"10:30"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.73","rise":"0.69%","volumn":"1219.00","time":"10:35"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.76","rise":"1.04%","volumn":"3599.00","time":"10:40"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.77","rise":"1.15%","volumn":"1413.00","time":"10:45"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.76","rise":"1.04%","volumn":"1264.00","time":"10:50"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.75","rise":"0.92%","volumn":"1444.00","time":"10:55"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.77","rise":"1.15%","volumn":"928.00","time":"11:00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.79","rise":"1.38%","volumn":"939.00","time":"11:05"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.80","rise":"1.50%","volumn":"1198.00","time":"11:10"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.78","rise":"1.27%","volumn":"843.00","time":"11:15"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.78","rise":"1.27%","volumn":"625.00","time":"11:20"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.77","rise":"1.15%","volumn":"598.00","time":"11:25"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.77","rise":"1.15%","volumn":"657.00","time":"11:30"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.73","rise":"0.69%","volumn":"1459.00","time":"13:05"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.71","rise":"0.46%","volumn":"1113.00","time":"13:10"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.71","rise":"0.46%","volumn":"1055.00","time":"13:15"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"2721.00","time":"13:20"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.69","rise":"0.23%","volumn":"2011.00","time":"13:25"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.69","rise":"0.23%","volumn":"1612.00","time":"13:30"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"500.00","time":"13:35"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"951.00","time":"13:40"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.69","rise":"0.23%","volumn":"2076.00","time":"13:45"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.68","rise":"0.12%","volumn":"1903.00","time":"13:50"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.68","rise":"0.12%","volumn":"3621.00","time":"13:55"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.67","rise":"0.00%","volumn":"1733.00","time":"14:00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.69","rise":"0.23%","volumn":"1076.00","time":"14:05"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.71","rise":"0.46%","volumn":"1395.00","time":"14:10"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"471.00","time":"14:15"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"1709.00","time":"14:20"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.71","rise":"0.46%","volumn":"1419.00","time":"14:25"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.71","rise":"0.46%","volumn":"957.00","time":"14:30"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.72","rise":"0.58%","volumn":"706.00","time":"14:35"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.73","rise":"0.69%","volumn":"1039.00","time":"14:40"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"1581.00","time":"14:45"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.68","rise":"0.12%","volumn":"971.00","time":"14:50"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"3855.00","time":"14:55"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"0.35%","volumn":"2473.00","time":"15:00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.64","rise":"-0.35%","volumn":"8197.00","time":"09:35"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.64","rise":"-0.35%","volumn":"3441.00","time":"09:40"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.60","rise":"-0.81%","volumn":"3257.00","time":"09:45"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.63","rise":"-0.46%","volumn":"5123.00","time":"09:50"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.62","rise":"-0.58%","volumn":"1275.00","time":"09:55"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.61","rise":"-0.69%","volumn":"1331.00","time":"10:00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.61","rise":"-0.69%","volumn":"2246.00","time":"10:05"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.64","rise":"-0.35%","volumn":"1794.00","time":"10:10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.65","rise":"-0.23%","volumn":"1358.00","time":"10:15"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.64","rise":"-0.35%","volumn":"2971.00","time":"10:20"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.67","rise":"0.00%","volumn":"2832.00","time":"10:25"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.69","rise":"0.23%","volumn":"1776.00","time":"10:30"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.72","rise":"0.58%","volumn":"2575.00","time":"10:35"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.73","rise":"0.69%","volumn":"2504.00","time":"10:40"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.71","rise":"0.46%","volumn":"1873.00","time":"10:45"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.73","rise":"0.69%","volumn":"1437.00","time":"10:50"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.72","rise":"0.58%","volumn":"865.00","time":"10:55"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.73","rise":"0.69%","volumn":"1317.00","time":"11:00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.72","rise":"0.58%","volumn":"1607.00","time":"11:05"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.76","rise":"1.04%","volumn":"5488.00","time":"11:10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.77","rise":"1.15%","volumn":"3158.00","time":"11:15"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.78","rise":"1.27%","volumn":"1745.00","time":"11:20"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.80","rise":"1.50%","volumn":"5383.00","time":"11:25"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.79","rise":"1.38%","volumn":"2804.00","time":"11:30"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.75","rise":"0.92%","volumn":"2698.00","time":"13:05"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.75","rise":"0.92%","volumn":"2284.00","time":"13:10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.77","rise":"1.15%","volumn":"2427.00","time":"13:15"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.74","rise":"0.81%","volumn":"2092.00","time":"13:20"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.73","rise":"0.69%","volumn":"1041.00","time":"13:25"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.73","rise":"0.69%","volumn":"1660.00","time":"13:30"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.74","rise":"0.81%","volumn":"1809.00","time":"13:35"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.73","rise":"0.69%","volumn":"2224.00","time":"13:40"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.71","rise":"0.46%","volumn":"1377.00","time":"13:45"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.72","rise":"0.58%","volumn":"607.00","time":"13:50"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.70","rise":"0.35%","volumn":"662.00","time":"13:55"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.71","rise":"0.46%","volumn":"1236.00","time":"14:00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.69","rise":"0.23%","volumn":"1125.00","time":"14:05"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.69","rise":"0.23%","volumn":"495.00","time":"14:10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.69","rise":"0.23%","volumn":"802.00","time":"14:15"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.66","rise":"-0.12%","volumn":"5696.00","time":"14:20"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.65","rise":"-0.23%","volumn":"2540.00","time":"14:25"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.65","rise":"-0.23%","volumn":"2511.00","time":"14:30"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.66","rise":"-0.12%","volumn":"2028.00","time":"14:35"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.67","rise":"0.00%","volumn":"1534.00","time":"14:40"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.66","rise":"-0.12%","volumn":"1977.00","time":"14:45"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.64","rise":"-0.35%","volumn":"2361.00","time":"14:50"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.66","rise":"-0.12%","volumn":"1719.00","time":"14:55"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.67","rise":"0.00%","volumn":"1697.00","time":"15:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.59","rise":"-0.92%","volumn":"8415.00","time":"09:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.57","rise":"-1.15%","volumn":"8858.00","time":"09:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.53","rise":"-1.61%","volumn":"1.05\u4e07","time":"09:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-2.08%","volumn":"7151.00","time":"09:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-2.08%","volumn":"2858.00","time":"09:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.50","rise":"-1.96%","volumn":"1254.00","time":"10:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.45","rise":"-2.54%","volumn":"8248.00","time":"10:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.45","rise":"-2.54%","volumn":"5620.00","time":"10:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.44","rise":"-2.65%","volumn":"1969.00","time":"10:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.42","rise":"-2.88%","volumn":"7303.00","time":"10:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.45","rise":"-2.54%","volumn":"7806.00","time":"10:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.46","rise":"-2.42%","volumn":"4252.00","time":"10:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-2.08%","volumn":"3141.00","time":"10:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.51","rise":"-1.85%","volumn":"2358.00","time":"10:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.52","rise":"-1.73%","volumn":"1386.00","time":"10:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-2.08%","volumn":"795.00","time":"10:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.48","rise":"-2.19%","volumn":"976.00","time":"10:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-2.31%","volumn":"2981.00","time":"11:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.48","rise":"-2.19%","volumn":"2271.00","time":"11:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.45","rise":"-2.54%","volumn":"1417.00","time":"11:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.46","rise":"-2.42%","volumn":"2635.00","time":"11:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.46","rise":"-2.42%","volumn":"731.00","time":"11:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-2.31%","volumn":"2339.00","time":"11:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-2.31%","volumn":"405.00","time":"11:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-2.31%","volumn":"1223.00","time":"13:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.50","rise":"-1.96%","volumn":"1799.00","time":"13:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.51","rise":"-1.85%","volumn":"635.00","time":"13:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.55","rise":"-1.38%","volumn":"2826.00","time":"13:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.57","rise":"-1.15%","volumn":"1071.00","time":"13:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.56","rise":"-1.27%","volumn":"1004.00","time":"13:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.54","rise":"-1.50%","volumn":"718.00","time":"13:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.54","rise":"-1.50%","volumn":"583.00","time":"13:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.57","rise":"-1.15%","volumn":"2261.00","time":"13:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.58","rise":"-1.04%","volumn":"1841.00","time":"13:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.56","rise":"-1.27%","volumn":"699.00","time":"13:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.56","rise":"-1.27%","volumn":"1358.00","time":"14:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.54","rise":"-1.50%","volumn":"375.00","time":"14:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.52","rise":"-1.73%","volumn":"1063.00","time":"14:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.51","rise":"-1.85%","volumn":"2477.00","time":"14:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.52","rise":"-1.73%","volumn":"783.00","time":"14:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-2.08%","volumn":"1745.00","time":"14:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-2.08%","volumn":"957.00","time":"14:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.50","rise":"-1.96%","volumn":"1144.00","time":"14:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.48","rise":"-2.19%","volumn":"3073.00","time":"14:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.48","rise":"-2.19%","volumn":"1563.00","time":"14:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-2.08%","volumn":"2987.00","time":"14:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.49","rise":"-2.08%","volumn":"2530.00","time":"14:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-2.31%","volumn":"3736.00","time":"15:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.50","rise":"-1.96%","volumn":"6269.00","time":"09:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-2.42%","volumn":"3693.00","time":"09:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-4.15%","volumn":"8533.00","time":"09:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.27","rise":"-4.61%","volumn":"1.30\u4e07","time":"09:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.32","rise":"-4.04%","volumn":"5581.00","time":"09:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.36","rise":"-3.58%","volumn":"3464.00","time":"10:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.38","rise":"-3.34%","volumn":"4480.00","time":"10:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.40","rise":"-3.11%","volumn":"2546.00","time":"10:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.41","rise":"-3.00%","volumn":"1671.00","time":"10:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.45","rise":"-2.54%","volumn":"2501.00","time":"10:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-2.42%","volumn":"1451.00","time":"10:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-2.42%","volumn":"1835.00","time":"10:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-2.42%","volumn":"1776.00","time":"10:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.45","rise":"-2.54%","volumn":"1744.00","time":"10:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.45","rise":"-2.54%","volumn":"666.00","time":"10:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.46","rise":"-2.42%","volumn":"762.00","time":"10:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.48","rise":"-2.19%","volumn":"2222.00","time":"10:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.48","rise":"-2.19%","volumn":"1499.00","time":"11:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.47","rise":"-2.31%","volumn":"1566.00","time":"11:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.45","rise":"-2.54%","volumn":"1630.00","time":"11:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.44","rise":"-2.65%","volumn":"1437.00","time":"11:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.41","rise":"-3.00%","volumn":"2182.00","time":"11:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.39","rise":"-3.23%","volumn":"1317.00","time":"11:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.42","rise":"-2.88%","volumn":"920.00","time":"11:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.36","rise":"-3.58%","volumn":"5413.00","time":"13:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.38","rise":"-3.34%","volumn":"983.00","time":"13:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.36","rise":"-3.58%","volumn":"1159.00","time":"13:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.35","rise":"-3.69%","volumn":"1784.00","time":"13:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.34","rise":"-3.81%","volumn":"963.00","time":"13:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.32","rise":"-4.04%","volumn":"3358.00","time":"13:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.33","rise":"-3.92%","volumn":"1294.00","time":"13:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-4.15%","volumn":"1986.00","time":"13:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.35","rise":"-3.69%","volumn":"1267.00","time":"13:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.32","rise":"-4.04%","volumn":"1023.00","time":"13:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-4.15%","volumn":"1273.00","time":"13:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-4.15%","volumn":"833.00","time":"14:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.27","rise":"-4.61%","volumn":"6477.00","time":"14:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.25","rise":"-4.84%","volumn":"3588.00","time":"14:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.25","rise":"-4.84%","volumn":"2700.00","time":"14:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.20","rise":"-5.42%","volumn":"5610.00","time":"14:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.23","rise":"-5.07%","volumn":"3535.00","time":"14:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.22","rise":"-5.19%","volumn":"2901.00","time":"14:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.24","rise":"-4.96%","volumn":"5249.00","time":"14:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.25","rise":"-4.84%","volumn":"6381.00","time":"14:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.26","rise":"-4.73%","volumn":"2289.00","time":"14:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.28","rise":"-4.50%","volumn":"2242.00","time":"14:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.29","rise":"-4.38%","volumn":"3286.00","time":"14:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-4.15%","volumn":"1709.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/15","2024\/04\/15"]},"cy":{"o":["8.81","8.61","8.41","8.21","8.01"]},"cyrate":{"o":["4.51%","2.14%","-0.24%","-2.61%","-4.98%"]},"p":[{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.43","rise":"0","volumn":"15.06\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.45","rise":"0.24%","volumn":"11.68\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"8.46","rise":"0.36%","volumn":"10.96\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.52","rise":"1.07%","volumn":"8.08\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.46","rise":"0.36%","volumn":"7.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.26","rise":"-2.02%","volumn":"8.70\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"8.04","rise":"-4.63%","volumn":"10.45\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"8.10","rise":"-3.91%","volumn":"8.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.01","rise":"-4.98%","volumn":"14.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.06","rise":"-4.39%","volumn":"10.34\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"8.08","rise":"-4.15%","volumn":"5.45\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"8.29","rise":"-1.66%","volumn":"12.63\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.66","rise":"2.73%","volumn":"33.98\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"8.71","rise":"3.32%","volumn":"21.52\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"8.65","rise":"2.61%","volumn":"20.37\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"4.51%","volumn":"13.76\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"3.20%","volumn":"11.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.67","rise":"2.85%","volumn":"11.10\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"0.47%","volumn":"13.41\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-1.42%","volumn":"14.01\u4e07","time":"04\/15"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/18","2024\/04\/15"]},"cy":{"o":["12.49","11.05","9.62","8.18","6.74"]},"cyrate":{"o":["0.64%","-10.94%","-22.52%","-34.11%","-45.69%"]},"p":[{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"12.41","rise":"0","volumn":"16.34\u4e07","time":"04\/18"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"12.49","rise":"0.64%","volumn":"16.47\u4e07","time":"04\/19"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"12.20","rise":"-1.69%","volumn":"13.86\u4e07","time":"04\/20"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"11.63","rise":"-6.29%","volumn":"29.30\u4e07","time":"04\/21"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"11.79","rise":"-5.00%","volumn":"17.33\u4e07","time":"04\/24"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"11.58","rise":"-6.69%","volumn":"13.08\u4e07","time":"04\/25"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"11.74","rise":"-5.40%","volumn":"9.42\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"11.59","rise":"-6.61%","volumn":"9.43\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"11.75","rise":"-5.32%","volumn":"8.31\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"11.76","rise":"-5.24%","volumn":"7.79\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"11.49","rise":"-7.41%","volumn":"8.69\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"11.46","rise":"-7.66%","volumn":"9.42\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"11.74","rise":"-5.40%","volumn":"18.77\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"11.73","rise":"-5.48%","volumn":"11.74\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"11.98","rise":"-3.46%","volumn":"20.29\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"11.97","rise":"-3.55%","volumn":"11.95\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"11.99","rise":"-3.38%","volumn":"22.18\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"11.99","rise":"-3.38%","volumn":"23.90\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"11.54","rise":"-7.01%","volumn":"19.67\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"11.35","rise":"-8.54%","volumn":"11.25\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"11.46","rise":"-7.66%","volumn":"5.61\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"11.47","rise":"-7.57%","volumn":"5.64\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"11.41","rise":"-8.06%","volumn":"5.42\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"11.32","rise":"-8.78%","volumn":"6.33\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"10.96","rise":"-11.68%","volumn":"12.61\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"10.90","rise":"-12.17%","volumn":"10.12\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"10.67","rise":"-14.02%","volumn":"6.81\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"10.62","rise":"-14.42%","volumn":"9.01\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"10.41","rise":"-16.12%","volumn":"8.03\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.49","rise":"-15.47%","volumn":"6.87\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.90","rise":"-12.17%","volumn":"13.72\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.80","rise":"-12.97%","volumn":"6.85\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.51","rise":"-15.31%","volumn":"7.51\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"10.48","rise":"-15.55%","volumn":"3.91\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.44","rise":"-15.87%","volumn":"4.98\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.38","rise":"-16.36%","volumn":"5.87\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.51","rise":"-15.31%","volumn":"7.91\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.41","rise":"-16.12%","volumn":"5.96\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.47","rise":"-15.63%","volumn":"6.85\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.75","rise":"-13.38%","volumn":"13.39\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.78","rise":"-13.13%","volumn":"8.72\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.84","rise":"-12.65%","volumn":"10.07\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.96","rise":"-11.68%","volumn":"11.70\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.67","rise":"-14.02%","volumn":"14.62\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.68","rise":"-13.94%","volumn":"6.65\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.90","rise":"-12.17%","volumn":"7.68\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.81","rise":"-12.89%","volumn":"5.22\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.64","rise":"-14.26%","volumn":"7.02\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.93","rise":"-11.93%","volumn":"11.44\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"11.03","rise":"-11.12%","volumn":"8.31\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"10.97","rise":"-11.60%","volumn":"5.43\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.98","rise":"-11.52%","volumn":"4.63\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.84","rise":"-12.65%","volumn":"5.50\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.86","rise":"-12.49%","volumn":"4.96\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"11.12","rise":"-10.39%","volumn":"9.99\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.10","rise":"-10.56%","volumn":"6.97\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.35","rise":"-8.54%","volumn":"16.51\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.36","rise":"-8.46%","volumn":"10.42\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.27","rise":"-9.19%","volumn":"8.33\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"11.55","rise":"-6.93%","volumn":"31.86\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.78","rise":"-5.08%","volumn":"29.64\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.75","rise":"-5.32%","volumn":"13.60\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.81","rise":"-4.83%","volumn":"16.86\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.07","rise":"-2.74%","volumn":"23.79\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.48","rise":"-7.49%","volumn":"23.53\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.63","rise":"-6.29%","volumn":"15.15\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.79","rise":"-5.00%","volumn":"17.37\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"11.54","rise":"-7.01%","volumn":"12.69\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.66","rise":"-6.04%","volumn":"9.27\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.74","rise":"-5.40%","volumn":"9.57\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"11.60","rise":"-6.53%","volumn":"8.29\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.46","rise":"-7.66%","volumn":"8.41\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.45","rise":"-7.74%","volumn":"7.63\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"11.40","rise":"-8.14%","volumn":"7.33\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"11.35","rise":"-8.54%","volumn":"5.56\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.42","rise":"-7.98%","volumn":"11.09\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"11.36","rise":"-8.46%","volumn":"4.44\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.29","rise":"-9.02%","volumn":"4.68\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.13","rise":"-10.31%","volumn":"5.67\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.03","rise":"-11.12%","volumn":"8.10\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"10.96","rise":"-11.68%","volumn":"5.83\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"10.91","rise":"-12.09%","volumn":"3.48\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"10.86","rise":"-12.49%","volumn":"5.27\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"10.61","rise":"-14.50%","volumn":"7.37\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.51","rise":"-15.31%","volumn":"6.05\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"10.29","rise":"-17.08%","volumn":"10.89\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"10.11","rise":"-18.53%","volumn":"6.64\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"10.15","rise":"-18.21%","volumn":"6.65\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"10.04","rise":"-19.10%","volumn":"6.77\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"10.11","rise":"-18.53%","volumn":"11.67\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"10.28","rise":"-17.16%","volumn":"10.03\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"10.22","rise":"-17.65%","volumn":"6.76\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"10.07","rise":"-18.86%","volumn":"5.67\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"10.24","rise":"-17.49%","volumn":"6.87\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"10.55","rise":"-14.99%","volumn":"13.08\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"10.54","rise":"-15.07%","volumn":"6.03\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"10.58","rise":"-14.75%","volumn":"5.74\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.34","rise":"-16.68%","volumn":"6.93\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.32","rise":"-16.84%","volumn":"4.22\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.42","rise":"-16.04%","volumn":"4.71\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"10.54","rise":"-15.07%","volumn":"6.31\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.40","rise":"-16.20%","volumn":"4.81\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"10.38","rise":"-16.36%","volumn":"3.37\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"10.35","rise":"-16.60%","volumn":"4.02\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"10.45","rise":"-15.79%","volumn":"5.15\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"10.34","rise":"-16.68%","volumn":"4.05\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"10.28","rise":"-17.16%","volumn":"3.60\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"10.18","rise":"-17.97%","volumn":"3.83\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"10.34","rise":"-16.68%","volumn":"4.36\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"10.23","rise":"-17.57%","volumn":"4.37\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"10.09","rise":"-18.69%","volumn":"5.22\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.14","rise":"-18.29%","volumn":"4.70\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.13","rise":"-18.37%","volumn":"4.84\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"10.02","rise":"-19.26%","volumn":"7.64\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.95","rise":"-19.82%","volumn":"6.03\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"9.92","rise":"-20.06%","volumn":"6.15\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"10.20","rise":"-17.81%","volumn":"11.02\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"9.99","rise":"-19.50%","volumn":"6.63\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"9.86","rise":"-20.55%","volumn":"8.38\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"9.91","rise":"-20.15%","volumn":"3.36\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"9.90","rise":"-20.23%","volumn":"5.33\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"9.52","rise":"-23.29%","volumn":"11.63\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"9.56","rise":"-22.97%","volumn":"7.43\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.28","rise":"-25.22%","volumn":"7.87\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"9.36","rise":"-24.58%","volumn":"5.96\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.54","rise":"-23.13%","volumn":"6.13\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.55","rise":"-23.05%","volumn":"4.36\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.76","rise":"-21.35%","volumn":"7.25\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"9.77","rise":"-21.27%","volumn":"6.79\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.78","rise":"-21.19%","volumn":"7.04\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.76","rise":"-21.35%","volumn":"5.03\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.67","rise":"-22.08%","volumn":"3.78\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"9.77","rise":"-21.27%","volumn":"4.37\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"9.90","rise":"-20.23%","volumn":"5.80\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"9.85","rise":"-20.63%","volumn":"4.82\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"9.75","rise":"-21.43%","volumn":"6.79\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"9.79","rise":"-21.11%","volumn":"7.00\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"9.73","rise":"-21.60%","volumn":"5.28\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"9.72","rise":"-21.68%","volumn":"6.52\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"9.68","rise":"-22.00%","volumn":"5.45\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"9.79","rise":"-21.11%","volumn":"7.97\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"9.66","rise":"-22.16%","volumn":"7.30\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"9.71","rise":"-21.76%","volumn":"5.71\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"9.77","rise":"-21.27%","volumn":"6.28\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"9.75","rise":"-21.43%","volumn":"6.01\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"9.68","rise":"-22.00%","volumn":"6.67\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"9.68","rise":"-22.00%","volumn":"4.75\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"9.59","rise":"-22.72%","volumn":"6.52\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"9.44","rise":"-23.93%","volumn":"7.63\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"9.51","rise":"-23.37%","volumn":"6.15\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"9.53","rise":"-23.21%","volumn":"5.33\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"9.35","rise":"-24.66%","volumn":"5.50\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"9.33","rise":"-24.82%","volumn":"5.03\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"9.30","rise":"-25.06%","volumn":"5.38\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"9.10","rise":"-26.67%","volumn":"7.06\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"9.29","rise":"-25.14%","volumn":"11.23\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"9.14","rise":"-26.35%","volumn":"10.11\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"9.03","rise":"-27.24%","volumn":"8.24\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"9.13","rise":"-26.43%","volumn":"9.13\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"9.11","rise":"-26.59%","volumn":"4.15\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"8.97","rise":"-27.72%","volumn":"4.43\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"8.95","rise":"-27.88%","volumn":"3.63\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"8.91","rise":"-28.20%","volumn":"4.12\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"8.70","rise":"-29.90%","volumn":"8.56\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"8.70","rise":"-29.90%","volumn":"3.50\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"8.63","rise":"-30.46%","volumn":"3.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"8.70","rise":"-29.90%","volumn":"5.54\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"8.77","rise":"-29.33%","volumn":"6.68\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"8.80","rise":"-29.09%","volumn":"4.39\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"8.88","rise":"-28.44%","volumn":"6.98\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"8.82","rise":"-28.93%","volumn":"4.02\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"9.06","rise":"-26.99%","volumn":"8.96\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"9.12","rise":"-26.51%","volumn":"5.89\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"9.09","rise":"-26.75%","volumn":"3.89\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"9.23","rise":"-25.62%","volumn":"9.04\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"9.11","rise":"-26.59%","volumn":"6.15\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"8.99","rise":"-27.56%","volumn":"5.65\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"8.81","rise":"-29.01%","volumn":"7.43\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"-29.01%","volumn":"4.86\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"8.85","rise":"-28.69%","volumn":"4.05\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.00","rise":"-27.48%","volumn":"5.20\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.04","rise":"-27.16%","volumn":"5.07\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"8.91","rise":"-28.20%","volumn":"4.63\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"8.83","rise":"-28.85%","volumn":"9.43\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"8.66","rise":"-30.22%","volumn":"7.06\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"8.54","rise":"-31.18%","volumn":"12.39\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.48","rise":"-31.67%","volumn":"6.29\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"7.96","rise":"-35.86%","volumn":"9.10\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.09","rise":"-34.81%","volumn":"8.60\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.18","rise":"-34.09%","volumn":"6.96\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"8.47","rise":"-31.75%","volumn":"8.25\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"8.46","rise":"-31.83%","volumn":"5.83\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"8.17","rise":"-34.17%","volumn":"9.02\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"7.97","rise":"-35.78%","volumn":"5.89\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"7.65","rise":"-38.36%","volumn":"8.91\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"7.56","rise":"-39.08%","volumn":"7.23\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.10","rise":"-42.79%","volumn":"14.85\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"6.74","rise":"-45.69%","volumn":"16.93\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"7.36","rise":"-40.69%","volumn":"19.15\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"7.83","rise":"-36.91%","volumn":"20.30\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.10","rise":"-34.73%","volumn":"19.06\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"8.04","rise":"-35.21%","volumn":"13.69\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"7.95","rise":"-35.94%","volumn":"7.60\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"8.02","rise":"-35.37%","volumn":"11.85\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"8.05","rise":"-35.13%","volumn":"7.35\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"8.06","rise":"-35.05%","volumn":"9.62\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"8.04","rise":"-35.21%","volumn":"9.57\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"8.17","rise":"-34.17%","volumn":"9.48\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"8.06","rise":"-35.05%","volumn":"19.08\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"8.43","rise":"-32.07%","volumn":"20.21\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"8.71","rise":"-29.81%","volumn":"30.80\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"8.43","rise":"-32.07%","volumn":"19.81\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"8.26","rise":"-33.44%","volumn":"11.45\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"8.26","rise":"-33.44%","volumn":"9.01\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"8.19","rise":"-34.00%","volumn":"9.55\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"8.19","rise":"-34.00%","volumn":"6.83\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"8.34","rise":"-32.80%","volumn":"9.41\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"8.33","rise":"-32.88%","volumn":"7.32\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"8.29","rise":"-33.20%","volumn":"6.06\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"8.23","rise":"-33.68%","volumn":"9.42\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.43","rise":"-32.07%","volumn":"15.06\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.45","rise":"-31.91%","volumn":"11.68\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"8.46","rise":"-31.83%","volumn":"10.96\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.52","rise":"-31.35%","volumn":"8.08\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.46","rise":"-31.83%","volumn":"7.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.26","rise":"-33.44%","volumn":"8.70\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"8.04","rise":"-35.21%","volumn":"10.45\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"8.10","rise":"-34.73%","volumn":"8.80\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"8.01","rise":"-35.46%","volumn":"14.48\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.06","rise":"-35.05%","volumn":"10.34\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"8.08","rise":"-34.89%","volumn":"5.45\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"8.29","rise":"-33.20%","volumn":"12.63\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.66","rise":"-30.22%","volumn":"33.98\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"8.71","rise":"-29.81%","volumn":"21.52\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"8.65","rise":"-30.30%","volumn":"20.37\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.81","rise":"-29.01%","volumn":"13.76\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.70","rise":"-29.90%","volumn":"11.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.67","rise":"-30.14%","volumn":"11.10\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"8.47","rise":"-31.75%","volumn":"13.41\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"8.31","rise":"-33.04%","volumn":"14.01\u4e07","time":"04\/15"}]}}}

8.32
0.12%
8.22
-1.08%
8.12
-2.29%
8.02
-3.49%
7.92
-4.69%

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

8.85
2.08%
8.69
0.20%
8.52
-1.67%
8.36
-3.55%
8.20
-5.42%

04/09
04/10
04/11
04/12
04/15

8.81
4.51%
8.61
2.14%
8.41
-0.24%
8.21
-2.61%
8.01
-4.98%

2024/03/15
2024/04/15

12.49
0.64%
11.05
-10.94%
9.62
-22.52%
8.18
-34.11%
6.74
-45.69%

2023/04/18
2024/04/15

资讯
公告
股圈
研报

- 4月16日晚间利好消息一览（名单）
  5小时前
- 新安股份融资融券数据-04月15日
  15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(600596)资金流向数据中心

新安股份(600596)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比净额净占比净额净占比净额...

东方财富网 4月8日

新安股份(600596)4月15日主力资金净卖出265.40万元股票频道 ...

新安股份2023年三季报显示,公司主营收入122.91亿元,同比下降32.2%;归母净利润1.76亿元,同比下降93.86%;扣非净利润9137.71万元,同比下降96.82%;其中2023年第三季度,公...

证券之星股票频道前天 15:39

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5日

没有更多结果了~

意见反馈
页面反馈