全志科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐全志科技股票股吧瑞芯微珠海中富华微电子 300458股票全志科技有限公司官网瑞芯微股票全志科技股吧 300458全志科技股吧全志科技股票

金融产品有风险，投资需谨慎。

全志科技[300458]

0.71（3.42%）

2024-06-03 15:00:00已收盘（北京时间）

今开
20.66
最高
21.88
市盈率

昨收
20.75
最低
20.48
总市值
135.91亿

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":["21.86","21.53","21.20","20.88","20.55"]},"cyrate":{"o":["5.35%","3.77%","2.19%","0.61%","-0.96%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.66","rise":"-0.43%","volumn":"3231.00","time":"09:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.68","rise":"-0.34%","volumn":"2.44\u4e07","time":"09:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.74","rise":"-0.05%","volumn":"3.07\u4e07","time":"09:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.89","rise":"0.67%","volumn":"3.95\u4e07","time":"09:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.84","rise":"0.43%","volumn":"4.51\u4e07","time":"09:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.74","rise":"-0.05%","volumn":"5.12\u4e07","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.76","rise":"0.05%","volumn":"5.68\u4e07","time":"09:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.70","rise":"-0.24%","volumn":"6.06\u4e07","time":"09:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.78","rise":"0.14%","volumn":"6.40\u4e07","time":"09:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.66","rise":"-0.43%","volumn":"6.80\u4e07","time":"09:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.55","rise":"-0.96%","volumn":"7.55\u4e07","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.64","rise":"-0.53%","volumn":"7.86\u4e07","time":"09:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.55","rise":"-0.96%","volumn":"8.30\u4e07","time":"09:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.74","rise":"-0.05%","volumn":"8.62\u4e07","time":"09:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.88","rise":"0.63%","volumn":"8.96\u4e07","time":"09:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.13","rise":"1.83%","volumn":"9.80\u4e07","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.14","rise":"1.88%","volumn":"11.01\u4e07","time":"09:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.07","rise":"1.54%","volumn":"11.58\u4e07","time":"09:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.97","rise":"1.06%","volumn":"12.12\u4e07","time":"09:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.05","rise":"1.45%","volumn":"12.61\u4e07","time":"09:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.03","rise":"1.35%","volumn":"13.11\u4e07","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.04","rise":"1.40%","volumn":"13.39\u4e07","time":"09:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.14","rise":"1.88%","volumn":"13.86\u4e07","time":"09:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.13","rise":"1.83%","volumn":"14.54\u4e07","time":"09:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.23","rise":"2.31%","volumn":"15.14\u4e07","time":"09:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"16.28\u4e07","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"17.37\u4e07","time":"09:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.45","rise":"3.37%","volumn":"18.04\u4e07","time":"09:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.62","rise":"4.19%","volumn":"19.28\u4e07","time":"09:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.52","rise":"3.71%","volumn":"20.21\u4e07","time":"09:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.63","rise":"4.24%","volumn":"20.94\u4e07","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.61","rise":"4.14%","volumn":"22.00\u4e07","time":"10:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.72","rise":"4.67%","volumn":"22.95\u4e07","time":"10:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.61","rise":"4.14%","volumn":"23.53\u4e07","time":"10:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.47","rise":"3.47%","volumn":"23.91\u4e07","time":"10:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.60","rise":"4.10%","volumn":"24.40\u4e07","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.51","rise":"3.66%","volumn":"24.67\u4e07","time":"10:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"24.94\u4e07","time":"10:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.51","rise":"3.66%","volumn":"25.19\u4e07","time":"10:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"3.61%","volumn":"25.46\u4e07","time":"10:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"25.67\u4e07","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.54","rise":"3.81%","volumn":"25.92\u4e07","time":"10:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.63","rise":"4.24%","volumn":"26.23\u4e07","time":"10:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.53","rise":"3.76%","volumn":"26.48\u4e07","time":"10:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.52","rise":"3.71%","volumn":"26.65\u4e07","time":"10:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.70","rise":"4.58%","volumn":"27.04\u4e07","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.66","rise":"4.39%","volumn":"27.45\u4e07","time":"10:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.62","rise":"4.19%","volumn":"27.65\u4e07","time":"10:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.55","rise":"3.86%","volumn":"27.90\u4e07","time":"10:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.61","rise":"4.14%","volumn":"28.10\u4e07","time":"10:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.73","rise":"4.72%","volumn":"28.48\u4e07","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.86","rise":"5.35%","volumn":"29.70\u4e07","time":"10:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.70","rise":"4.58%","volumn":"30.07\u4e07","time":"10:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.60","rise":"4.10%","volumn":"30.38\u4e07","time":"10:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.64","rise":"4.29%","volumn":"30.56\u4e07","time":"10:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.66","rise":"4.39%","volumn":"30.87\u4e07","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.61","rise":"4.14%","volumn":"31.06\u4e07","time":"10:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.53","rise":"3.76%","volumn":"31.32\u4e07","time":"10:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.53","rise":"3.76%","volumn":"31.65\u4e07","time":"10:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.56","rise":"3.90%","volumn":"31.79\u4e07","time":"10:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.61","rise":"4.14%","volumn":"31.90\u4e07","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.64","rise":"4.29%","volumn":"32.09\u4e07","time":"10:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.69","rise":"4.53%","volumn":"32.37\u4e07","time":"10:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.62","rise":"4.19%","volumn":"32.55\u4e07","time":"10:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.55","rise":"3.86%","volumn":"32.67\u4e07","time":"10:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.53","rise":"3.76%","volumn":"32.80\u4e07","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"3.61%","volumn":"33.04\u4e07","time":"10:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"33.25\u4e07","time":"10:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.48","rise":"3.52%","volumn":"33.46\u4e07","time":"10:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"3.61%","volumn":"33.59\u4e07","time":"10:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.47","rise":"3.47%","volumn":"33.66\u4e07","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.42","rise":"3.23%","volumn":"33.81\u4e07","time":"10:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"33.99\u4e07","time":"10:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.52","rise":"3.71%","volumn":"34.11\u4e07","time":"10:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"3.61%","volumn":"34.25\u4e07","time":"10:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"34.34\u4e07","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"34.40\u4e07","time":"10:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.42","rise":"3.23%","volumn":"34.48\u4e07","time":"10:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"34.76\u4e07","time":"10:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"34.96\u4e07","time":"10:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"35.15\u4e07","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.37","rise":"2.99%","volumn":"35.24\u4e07","time":"10:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.48","rise":"3.52%","volumn":"35.35\u4e07","time":"10:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.49","rise":"3.57%","volumn":"35.46\u4e07","time":"10:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.47","rise":"3.47%","volumn":"35.54\u4e07","time":"10:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.45","rise":"3.37%","volumn":"35.60\u4e07","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"35.68\u4e07","time":"10:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.40","rise":"3.13%","volumn":"35.74\u4e07","time":"10:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.40","rise":"3.13%","volumn":"35.83\u4e07","time":"10:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"35.94\u4e07","time":"10:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.42","rise":"3.23%","volumn":"36.00\u4e07","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"36.07\u4e07","time":"11:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.47","rise":"3.47%","volumn":"36.17\u4e07","time":"11:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.44","rise":"3.33%","volumn":"36.23\u4e07","time":"11:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.44","rise":"3.33%","volumn":"36.29\u4e07","time":"11:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"3.61%","volumn":"36.39\u4e07","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.52","rise":"3.71%","volumn":"36.48\u4e07","time":"11:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.48","rise":"3.52%","volumn":"36.55\u4e07","time":"11:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"36.63\u4e07","time":"11:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"36.75\u4e07","time":"11:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.39","rise":"3.08%","volumn":"36.88\u4e07","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"37.05\u4e07","time":"11:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"2.60%","volumn":"37.41\u4e07","time":"11:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.22","rise":"2.27%","volumn":"37.69\u4e07","time":"11:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.27","rise":"2.51%","volumn":"37.82\u4e07","time":"11:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.24","rise":"2.36%","volumn":"37.95\u4e07","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.16","rise":"1.98%","volumn":"38.26\u4e07","time":"11:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"38.56\u4e07","time":"11:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"38.68\u4e07","time":"11:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.13","rise":"1.83%","volumn":"38.92\u4e07","time":"11:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.18","rise":"2.07%","volumn":"39.07\u4e07","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.24","rise":"2.36%","volumn":"39.22\u4e07","time":"11:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.20","rise":"2.17%","volumn":"39.32\u4e07","time":"11:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.24","rise":"2.36%","volumn":"39.44\u4e07","time":"11:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.18","rise":"2.07%","volumn":"39.57\u4e07","time":"11:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"39.63\u4e07","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.20","rise":"2.17%","volumn":"39.72\u4e07","time":"11:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"39.80\u4e07","time":"11:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.25","rise":"2.41%","volumn":"39.87\u4e07","time":"11:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"2.84%","volumn":"40.00\u4e07","time":"11:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"2.84%","volumn":"40.12\u4e07","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.20","rise":"2.17%","volumn":"40.38\u4e07","time":"13:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"2.60%","volumn":"40.47\u4e07","time":"13:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.26","rise":"2.46%","volumn":"40.58\u4e07","time":"13:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.27","rise":"2.51%","volumn":"40.64\u4e07","time":"13:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.25","rise":"2.41%","volumn":"40.76\u4e07","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.23","rise":"2.31%","volumn":"40.86\u4e07","time":"13:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.33","rise":"2.80%","volumn":"40.97\u4e07","time":"13:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.40","rise":"3.13%","volumn":"41.10\u4e07","time":"13:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.33","rise":"2.80%","volumn":"41.21\u4e07","time":"13:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"3.04%","volumn":"41.31\u4e07","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"41.45\u4e07","time":"13:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"2.60%","volumn":"41.53\u4e07","time":"13:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"3.04%","volumn":"41.68\u4e07","time":"13:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"2.84%","volumn":"41.78\u4e07","time":"13:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"41.83\u4e07","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.30","rise":"2.65%","volumn":"41.91\u4e07","time":"13:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"41.95\u4e07","time":"13:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"42.02\u4e07","time":"13:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.18","rise":"2.07%","volumn":"42.20\u4e07","time":"13:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.17","rise":"2.02%","volumn":"42.46\u4e07","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.22","rise":"2.27%","volumn":"42.59\u4e07","time":"13:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"42.68\u4e07","time":"13:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"42.81\u4e07","time":"13:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.22","rise":"2.27%","volumn":"42.87\u4e07","time":"13:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.25","rise":"2.41%","volumn":"42.91\u4e07","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"2.60%","volumn":"43.01\u4e07","time":"13:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.28","rise":"2.55%","volumn":"43.10\u4e07","time":"13:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.28","rise":"2.55%","volumn":"43.14\u4e07","time":"13:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.27","rise":"2.51%","volumn":"43.18\u4e07","time":"13:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.27","rise":"2.51%","volumn":"43.26\u4e07","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"43.33\u4e07","time":"13:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"2.84%","volumn":"43.45\u4e07","time":"13:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"43.69\u4e07","time":"13:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"43.88\u4e07","time":"13:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"3.04%","volumn":"44.01\u4e07","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"44.08\u4e07","time":"13:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.32","rise":"2.75%","volumn":"44.16\u4e07","time":"13:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.40","rise":"3.13%","volumn":"44.20\u4e07","time":"13:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"44.30\u4e07","time":"13:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"2.60%","volumn":"44.38\u4e07","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.30","rise":"2.65%","volumn":"44.46\u4e07","time":"13:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.33","rise":"2.80%","volumn":"44.52\u4e07","time":"13:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.33","rise":"2.80%","volumn":"44.57\u4e07","time":"13:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"44.63\u4e07","time":"13:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.36","rise":"2.94%","volumn":"44.66\u4e07","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"44.72\u4e07","time":"13:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.30","rise":"2.65%","volumn":"44.76\u4e07","time":"13:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.30","rise":"2.65%","volumn":"44.80\u4e07","time":"13:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"2.84%","volumn":"44.89\u4e07","time":"13:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.32","rise":"2.75%","volumn":"44.93\u4e07","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"44.98\u4e07","time":"13:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.37","rise":"2.99%","volumn":"45.06\u4e07","time":"13:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.45","rise":"3.37%","volumn":"45.18\u4e07","time":"13:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.45","rise":"3.37%","volumn":"45.34\u4e07","time":"13:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"45.42\u4e07","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"3.04%","volumn":"45.46\u4e07","time":"13:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"2.84%","volumn":"45.52\u4e07","time":"13:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.33","rise":"2.80%","volumn":"45.55\u4e07","time":"13:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.33","rise":"2.80%","volumn":"45.60\u4e07","time":"13:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"45.65\u4e07","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.39","rise":"3.08%","volumn":"45.71\u4e07","time":"14:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"2.84%","volumn":"45.79\u4e07","time":"14:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.34","rise":"2.84%","volumn":"45.85\u4e07","time":"14:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.30","rise":"2.65%","volumn":"45.96\u4e07","time":"14:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"2.60%","volumn":"46.06\u4e07","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.26","rise":"2.46%","volumn":"46.16\u4e07","time":"14:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.25","rise":"2.41%","volumn":"46.26\u4e07","time":"14:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.27","rise":"2.51%","volumn":"46.32\u4e07","time":"14:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.29","rise":"2.60%","volumn":"46.40\u4e07","time":"14:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.28","rise":"2.55%","volumn":"46.45\u4e07","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.26","rise":"2.46%","volumn":"46.54\u4e07","time":"14:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.24","rise":"2.36%","volumn":"46.64\u4e07","time":"14:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.23","rise":"2.31%","volumn":"46.72\u4e07","time":"14:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.25","rise":"2.41%","volumn":"46.82\u4e07","time":"14:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.26","rise":"2.46%","volumn":"46.90\u4e07","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.27","rise":"2.51%","volumn":"47.00\u4e07","time":"14:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.22","rise":"2.27%","volumn":"47.18\u4e07","time":"14:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.20","rise":"2.17%","volumn":"47.43\u4e07","time":"14:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"47.51\u4e07","time":"14:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.23","rise":"2.31%","volumn":"47.62\u4e07","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.22","rise":"2.27%","volumn":"47.70\u4e07","time":"14:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.18","rise":"2.07%","volumn":"47.90\u4e07","time":"14:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.14","rise":"1.88%","volumn":"48.06\u4e07","time":"14:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.17","rise":"2.02%","volumn":"48.28\u4e07","time":"14:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.20","rise":"2.17%","volumn":"48.37\u4e07","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.22","rise":"2.27%","volumn":"48.47\u4e07","time":"14:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.23","rise":"2.31%","volumn":"48.53\u4e07","time":"14:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"48.59\u4e07","time":"14:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.21","rise":"2.22%","volumn":"48.69\u4e07","time":"14:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.20","rise":"2.17%","volumn":"48.90\u4e07","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"49.05\u4e07","time":"14:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.36","rise":"2.94%","volumn":"49.17\u4e07","time":"14:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.31","rise":"2.70%","volumn":"49.36\u4e07","time":"14:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.30","rise":"2.65%","volumn":"49.50\u4e07","time":"14:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.28","rise":"2.55%","volumn":"49.65\u4e07","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.33","rise":"2.80%","volumn":"49.73\u4e07","time":"14:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.35","rise":"2.89%","volumn":"49.83\u4e07","time":"14:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"3.04%","volumn":"49.92\u4e07","time":"14:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.43","rise":"3.28%","volumn":"50.14\u4e07","time":"14:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.38","rise":"3.04%","volumn":"50.29\u4e07","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.42","rise":"3.23%","volumn":"50.42\u4e07","time":"14:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.39","rise":"3.08%","volumn":"50.56\u4e07","time":"14:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.40","rise":"3.13%","volumn":"50.65\u4e07","time":"14:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.40","rise":"3.13%","volumn":"50.80\u4e07","time":"14:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.42","rise":"3.23%","volumn":"50.95\u4e07","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.47","rise":"3.47%","volumn":"51.17\u4e07","time":"14:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.48","rise":"3.52%","volumn":"51.34\u4e07","time":"14:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.48","rise":"3.52%","volumn":"51.50\u4e07","time":"14:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.49","rise":"3.57%","volumn":"51.68\u4e07","time":"14:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"51.96\u4e07","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.42","rise":"3.23%","volumn":"52.17\u4e07","time":"14:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.41","rise":"3.18%","volumn":"52.38\u4e07","time":"14:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.39","rise":"3.08%","volumn":"52.57\u4e07","time":"14:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.45","rise":"3.37%","volumn":"52.75\u4e07","time":"14:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"53.06\u4e07","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.47","rise":"3.47%","volumn":"53.36\u4e07","time":"14:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.45","rise":"3.37%","volumn":"53.71\u4e07","time":"14:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"53.71\u4e07","time":"14:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"53.71\u4e07","time":"14:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.46","rise":"3.42%","volumn":"54.19\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/27","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["21.06","20.22","19.39","18.55","17.72"]},"cyrate":{"o":["16.42%","11.80%","7.19%","2.57%","-2.05%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.09","rise":"0","volumn":"7043.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.99","rise":"-0.55%","volumn":"5026.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.85","rise":"-1.33%","volumn":"8149.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.79","rise":"-1.66%","volumn":"5752.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.94","rise":"-0.83%","volumn":"7654.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.90","rise":"-1.05%","volumn":"2472.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.89","rise":"-1.11%","volumn":"2304.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.85","rise":"-1.33%","volumn":"2500.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.77","rise":"-1.77%","volumn":"2844.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.72","rise":"-2.05%","volumn":"2348.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.74","rise":"-1.93%","volumn":"3167.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.80","rise":"-1.60%","volumn":"3019.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.76","rise":"-1.82%","volumn":"1846.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.85","rise":"-1.33%","volumn":"2244.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.79","rise":"-1.66%","volumn":"854.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.79","rise":"-1.66%","volumn":"1227.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.78","rise":"-1.71%","volumn":"1455.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.77","rise":"-1.77%","volumn":"667.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.72","rise":"-2.05%","volumn":"628.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.79","rise":"-1.66%","volumn":"913.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.89","rise":"-1.11%","volumn":"1916.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.91","rise":"-1.00%","volumn":"637.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.94","rise":"-0.83%","volumn":"658.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.92","rise":"-0.94%","volumn":"1251.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.99","rise":"-0.55%","volumn":"1812.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.24","rise":"0.83%","volumn":"4847.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.36","rise":"1.49%","volumn":"5617.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.32","rise":"1.27%","volumn":"3406.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.26","rise":"0.94%","volumn":"3561.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.34","rise":"1.38%","volumn":"2204.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.33","rise":"1.33%","volumn":"1471.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.31","rise":"1.22%","volumn":"2137.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.29","rise":"1.11%","volumn":"1349.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.28","rise":"1.05%","volumn":"1137.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.25","rise":"0.88%","volumn":"863.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.36","rise":"1.49%","volumn":"1048.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.49","rise":"2.21%","volumn":"2883.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.54","rise":"2.49%","volumn":"2757.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.57","rise":"2.65%","volumn":"4008.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.61","rise":"2.87%","volumn":"3178.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.67","rise":"3.21%","volumn":"2207.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.74","rise":"3.59%","volumn":"2447.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.75","rise":"3.65%","volumn":"3169.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.83","rise":"4.09%","volumn":"3910.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.85","rise":"4.20%","volumn":"3484.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.87","rise":"4.31%","volumn":"4012.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.86","rise":"4.26%","volumn":"2611.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.85","rise":"4.20%","volumn":"3049.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.95","rise":"4.75%","volumn":"8725.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.92","rise":"4.59%","volumn":"1.08\u4e07","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.33","rise":"6.85%","volumn":"1.24\u4e07","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.51","rise":"7.85%","volumn":"1.56\u4e07","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.76","rise":"9.23%","volumn":"2.26\u4e07","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.97","rise":"10.39%","volumn":"2.58\u4e07","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.72","rise":"9.01%","volumn":"1.34\u4e07","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.65","rise":"8.62%","volumn":"1.10\u4e07","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.66","rise":"8.68%","volumn":"6299.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.69","rise":"8.84%","volumn":"4117.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.60","rise":"8.35%","volumn":"3314.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.68","rise":"8.79%","volumn":"2707.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.60","rise":"8.35%","volumn":"2204.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.58","rise":"8.24%","volumn":"2864.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.56","rise":"8.13%","volumn":"1700.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.47","rise":"7.63%","volumn":"2547.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.42","rise":"7.35%","volumn":"3338.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.50","rise":"7.79%","volumn":"3082.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.62","rise":"8.46%","volumn":"4014.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.58","rise":"8.24%","volumn":"1431.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.55","rise":"8.07%","volumn":"1327.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.51","rise":"7.85%","volumn":"873.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.52","rise":"7.90%","volumn":"1665.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.56","rise":"8.13%","volumn":"1039.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.46","rise":"7.57%","volumn":"1505.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.45","rise":"7.52%","volumn":"1074.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.44","rise":"7.46%","volumn":"1520.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.38","rise":"7.13%","volumn":"2086.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.37","rise":"7.08%","volumn":"1404.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.40","rise":"7.24%","volumn":"1025.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.36","rise":"7.02%","volumn":"1452.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.39","rise":"7.19%","volumn":"837.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.34","rise":"6.91%","volumn":"3202.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.39","rise":"7.19%","volumn":"2438.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.35","rise":"6.97%","volumn":"1131.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.33","rise":"6.85%","volumn":"796.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.31","rise":"6.74%","volumn":"1752.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.36","rise":"7.02%","volumn":"2632.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.33","rise":"6.85%","volumn":"1232.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.27","rise":"6.52%","volumn":"2564.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.26","rise":"6.47%","volumn":"1584.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.28","rise":"6.58%","volumn":"1721.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.35","rise":"6.97%","volumn":"2599.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.33","rise":"6.85%","volumn":"2582.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.28","rise":"6.58%","volumn":"4102.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.28","rise":"6.58%","volumn":"2529.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.21","rise":"6.19%","volumn":"4847.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.25","rise":"6.41%","volumn":"4370.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.21","rise":"6.19%","volumn":"1.57\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.10","rise":"5.58%","volumn":"9813.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.16","rise":"5.91%","volumn":"7152.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.09","rise":"5.53%","volumn":"4133.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.12","rise":"5.69%","volumn":"6371.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.19","rise":"6.08%","volumn":"3321.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.17","rise":"5.97%","volumn":"5316.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.17","rise":"5.97%","volumn":"2154.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.26","rise":"6.47%","volumn":"3954.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.27","rise":"6.52%","volumn":"2248.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.35","rise":"6.97%","volumn":"4116.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.21","rise":"6.19%","volumn":"2077.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.17","rise":"5.97%","volumn":"1605.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.11","rise":"5.64%","volumn":"2814.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.12","rise":"5.69%","volumn":"1058.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.21","rise":"6.19%","volumn":"1012.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.20","rise":"6.14%","volumn":"813.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.20","rise":"6.14%","volumn":"919.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.24","rise":"6.36%","volumn":"1940.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.24","rise":"6.36%","volumn":"2113.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.23","rise":"6.30%","volumn":"1160.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.21","rise":"6.19%","volumn":"530.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.24","rise":"6.36%","volumn":"758.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.33","rise":"6.85%","volumn":"930.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.21","rise":"6.19%","volumn":"1992.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.21","rise":"6.19%","volumn":"1497.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.23","rise":"6.30%","volumn":"987.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.20","rise":"6.14%","volumn":"1761.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.20","rise":"6.14%","volumn":"969.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.17","rise":"5.97%","volumn":"759.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.15","rise":"5.86%","volumn":"854.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.12","rise":"5.69%","volumn":"3005.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.10","rise":"5.58%","volumn":"1136.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.09","rise":"5.53%","volumn":"1423.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.08","rise":"5.47%","volumn":"1256.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.02","rise":"5.14%","volumn":"2329.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.00","rise":"5.03%","volumn":"4202.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.02","rise":"5.14%","volumn":"1659.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.96","rise":"4.81%","volumn":"1913.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.99","rise":"4.98%","volumn":"2381.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.08","rise":"5.47%","volumn":"1506.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.07","rise":"5.42%","volumn":"897.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.08","rise":"5.47%","volumn":"2002.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.06","rise":"5.36%","volumn":"1792.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.02","rise":"5.14%","volumn":"2145.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.05","rise":"5.31%","volumn":"2048.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.07","rise":"5.42%","volumn":"2328.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.11","rise":"5.64%","volumn":"2037.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"18.98","rise":"4.92%","volumn":"8347.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.36","rise":"7.02%","volumn":"1.07\u4e07","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.39","rise":"7.19%","volumn":"9884.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.55","rise":"8.07%","volumn":"1.42\u4e07","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.44","rise":"7.46%","volumn":"6658.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.41","rise":"7.30%","volumn":"5045.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.44","rise":"7.46%","volumn":"3784.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.46","rise":"7.57%","volumn":"4013.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.38","rise":"7.13%","volumn":"3267.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.38","rise":"7.13%","volumn":"2342.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.29","rise":"6.63%","volumn":"2649.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.35","rise":"6.97%","volumn":"4435.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.52","rise":"7.90%","volumn":"5115.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.45","rise":"7.52%","volumn":"3567.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.59","rise":"8.29%","volumn":"8900.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.59","rise":"8.29%","volumn":"6082.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.50","rise":"7.79%","volumn":"2717.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.47","rise":"7.63%","volumn":"1920.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.55","rise":"8.07%","volumn":"1468.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.55","rise":"8.07%","volumn":"1490.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.64","rise":"8.57%","volumn":"3216.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.64","rise":"8.57%","volumn":"5763.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.83","rise":"9.62%","volumn":"6651.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.82","rise":"9.56%","volumn":"4918.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.65","rise":"8.62%","volumn":"7860.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.63","rise":"8.51%","volumn":"3166.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.72","rise":"9.01%","volumn":"2573.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.73","rise":"9.07%","volumn":"2702.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.74","rise":"9.12%","volumn":"7769.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.69","rise":"8.84%","volumn":"2668.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.83","rise":"9.62%","volumn":"3382.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.91","rise":"10.06%","volumn":"1.20\u4e07","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.99","rise":"10.50%","volumn":"1.42\u4e07","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.01","rise":"10.61%","volumn":"8808.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.00","rise":"10.56%","volumn":"6124.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.95","rise":"10.28%","volumn":"3907.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.98","rise":"10.45%","volumn":"4569.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.92","rise":"10.12%","volumn":"3317.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.91","rise":"10.06%","volumn":"2770.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.98","rise":"10.45%","volumn":"2853.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.00","rise":"10.56%","volumn":"9608.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.99","rise":"10.50%","volumn":"4695.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.94","rise":"10.23%","volumn":"2696.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.86","rise":"9.78%","volumn":"5505.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.86","rise":"9.78%","volumn":"7500.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.90","rise":"10.01%","volumn":"6545.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.92","rise":"10.12%","volumn":"9176.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.97","rise":"10.39%","volumn":"1.06\u4e07","time":"15:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"19.78","rise":"9.34%","volumn":"2.70\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"19.77","rise":"9.29%","volumn":"1.52\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.21","rise":"11.72%","volumn":"2.40\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.30","rise":"12.22%","volumn":"2.31\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.24","rise":"11.89%","volumn":"1.37\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.27","rise":"12.05%","volumn":"8453.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.30","rise":"12.22%","volumn":"1.51\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.18","rise":"11.55%","volumn":"8496.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.19","rise":"11.61%","volumn":"1.03\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.20","rise":"11.66%","volumn":"3819.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.11","rise":"11.17%","volumn":"6149.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.05","rise":"10.83%","volumn":"5090.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.05","rise":"10.83%","volumn":"3793.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.05","rise":"10.83%","volumn":"3079.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"19.98","rise":"10.45%","volumn":"5161.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.08","rise":"11.00%","volumn":"3640.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.49","rise":"13.27%","volumn":"1.54\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.49","rise":"13.27%","volumn":"2.74\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.39","rise":"12.71%","volumn":"7074.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.30","rise":"12.22%","volumn":"4431.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.25","rise":"11.94%","volumn":"4041.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.37","rise":"12.60%","volumn":"3123.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.31","rise":"12.27%","volumn":"2948.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.29","rise":"12.16%","volumn":"2842.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.27","rise":"12.05%","volumn":"7253.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.06","rise":"16.42%","volumn":"3.51\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.00","rise":"16.09%","volumn":"3.64\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.90","rise":"15.53%","volumn":"2.10\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.88","rise":"15.42%","volumn":"8205.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.76","rise":"14.76%","volumn":"7898.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.74","rise":"14.65%","volumn":"4721.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.74","rise":"14.65%","volumn":"6910.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.74","rise":"14.65%","volumn":"4487.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.85","rise":"15.26%","volumn":"5610.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.83","rise":"15.15%","volumn":"7861.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.77","rise":"14.81%","volumn":"4868.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.68","rise":"14.32%","volumn":"4911.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.69","rise":"14.37%","volumn":"2935.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.76","rise":"14.76%","volumn":"5140.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.73","rise":"14.59%","volumn":"3405.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.69","rise":"14.37%","volumn":"3347.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.70","rise":"14.43%","volumn":"2961.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.75","rise":"14.70%","volumn":"4387.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.72","rise":"14.54%","volumn":"6984.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.77","rise":"14.81%","volumn":"5646.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.70","rise":"14.43%","volumn":"9665.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.71","rise":"14.48%","volumn":"9978.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.75","rise":"14.70%","volumn":"1.22\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/06","2024\/05\/31"]},"cy":{"o":["20.75","20.12","19.48","18.85","18.22"]},"cyrate":{"o":["2.88%","-0.26%","-3.40%","-6.53%","-9.67%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.17","rise":"0","volumn":"16.51\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.21","rise":"0.20%","volumn":"11.46\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.66","rise":"-2.53%","volumn":"11.22\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.06","rise":"-0.55%","volumn":"10.52\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.72","rise":"-2.23%","volumn":"9.43\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.67","rise":"-2.48%","volumn":"10.08\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.70","rise":"-2.33%","volumn":"11.45\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.36","rise":"-4.02%","volumn":"8.42\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.02","rise":"-5.70%","volumn":"13.01\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.36","rise":"-4.02%","volumn":"9.68\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.49","rise":"-3.37%","volumn":"9.02\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.26","rise":"-4.51%","volumn":"6.24\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.44","rise":"-3.62%","volumn":"8.05\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.92","rise":"-6.20%","volumn":"9.05\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.22","rise":"-9.67%","volumn":"10.06\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.85","rise":"-6.54%","volumn":"13.37\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.25","rise":"-4.56%","volumn":"21.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.11","rise":"-5.26%","volumn":"12.49\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.97","rise":"-0.99%","volumn":"27.21\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.75","rise":"2.88%","volumn":"46.52\u4e07","time":"05\/31"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/05","2024\/05\/31"]},"cy":{"o":["31.95","27.35","22.74","18.14","13.54"]},"cyrate":{"o":["-0.63%","-14.87%","-29.12%","-43.37%","-57.62%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"31.95","rise":"0","volumn":"38.57\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"30.09","rise":"-5.82%","volumn":"39.02\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"30.36","rise":"-4.98%","volumn":"21.01\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"29.25","rise":"-8.45%","volumn":"26.17\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"29.17","rise":"-8.70%","volumn":"28.37\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.25","rise":"-8.45%","volumn":"26.98\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.75","rise":"-3.76%","volumn":"37.35\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.83","rise":"-3.51%","volumn":"34.42\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"29.69","rise":"-7.07%","volumn":"29.30\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.06","rise":"-5.92%","volumn":"23.32\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"31.68","rise":"-0.85%","volumn":"46.37\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"31.75","rise":"-0.63%","volumn":"34.85\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"30.08","rise":"-5.85%","volumn":"27.30\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"28.00","rise":"-12.36%","volumn":"33.36\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"27.61","rise":"-13.58%","volumn":"16.38\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"27.03","rise":"-15.40%","volumn":"18.43\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"26.90","rise":"-15.81%","volumn":"15.19\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.10","rise":"-15.18%","volumn":"13.60\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"27.53","rise":"-13.83%","volumn":"16.43\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"28.55","rise":"-10.64%","volumn":"25.14\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"28.71","rise":"-10.14%","volumn":"21.71\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"28.28","rise":"-11.49%","volumn":"12.95\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"27.38","rise":"-14.30%","volumn":"13.29\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.25","rise":"-14.71%","volumn":"8.67\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.17","rise":"-11.83%","volumn":"18.12\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"27.96","rise":"-12.49%","volumn":"18.82\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"29.28","rise":"-8.36%","volumn":"26.10\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.85","rise":"-9.70%","volumn":"22.32\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.61","rise":"-7.32%","volumn":"21.04\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.10","rise":"-8.92%","volumn":"19.98\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.18","rise":"-5.54%","volumn":"35.24\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"29.03","rise":"-9.14%","volumn":"25.77\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"29.60","rise":"-7.36%","volumn":"18.68\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"30.20","rise":"-5.48%","volumn":"29.60\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"30.35","rise":"-5.01%","volumn":"21.29\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"28.80","rise":"-9.86%","volumn":"20.58\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"27.54","rise":"-13.80%","volumn":"22.23\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"26.70","rise":"-16.43%","volumn":"19.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"26.77","rise":"-16.21%","volumn":"15.22\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.93","rise":"-15.71%","volumn":"10.59\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"25.94","rise":"-18.81%","volumn":"16.49\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.11","rise":"-18.28%","volumn":"7.93\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.05","rise":"-18.47%","volumn":"12.59\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.38","rise":"-17.43%","volumn":"10.55\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"26.13","rise":"-18.22%","volumn":"7.93\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.64","rise":"-19.75%","volumn":"8.47\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"26.12","rise":"-18.25%","volumn":"7.05\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.18","rise":"-21.19%","volumn":"7.57\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.42","rise":"-20.44%","volumn":"6.67\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.01","rise":"-21.72%","volumn":"7.67\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.36","rise":"-23.76%","volumn":"8.41\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.69","rise":"-22.72%","volumn":"6.43\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.75","rise":"-25.67%","volumn":"8.72\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"23.26","rise":"-27.20%","volumn":"9.34\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"23.60","rise":"-26.13%","volumn":"10.52\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.08","rise":"-27.76%","volumn":"6.21\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.26","rise":"-27.20%","volumn":"7.52\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"22.39","rise":"-29.92%","volumn":"9.62\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"22.18","rise":"-30.58%","volumn":"12.23\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"23.05","rise":"-27.86%","volumn":"12.18\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.66","rise":"-25.95%","volumn":"21.33\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.10","rise":"-24.57%","volumn":"16.82\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"23.69","rise":"-25.85%","volumn":"9.68\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"24.52","rise":"-23.26%","volumn":"12.53\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"24.70","rise":"-22.69%","volumn":"17.75\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.73","rise":"-19.47%","volumn":"24.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"24.91","rise":"-22.03%","volumn":"15.75\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"25.06","rise":"-21.56%","volumn":"9.33\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"25.09","rise":"-21.47%","volumn":"11.89\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"25.06","rise":"-21.56%","volumn":"9.34\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"24.54","rise":"-23.19%","volumn":"11.00\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"24.21","rise":"-24.23%","volumn":"7.43\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"24.48","rise":"-23.38%","volumn":"9.44\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"23.96","rise":"-25.01%","volumn":"7.69\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"23.64","rise":"-26.01%","volumn":"7.34\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"23.28","rise":"-27.14%","volumn":"7.75\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"23.35","rise":"-26.92%","volumn":"6.46\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.05","rise":"-24.73%","volumn":"9.38\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"23.22","rise":"-27.32%","volumn":"11.88\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"22.97","rise":"-28.11%","volumn":"8.53\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"23.08","rise":"-27.76%","volumn":"7.28\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.60","rise":"-26.13%","volumn":"9.39\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.87","rise":"-25.29%","volumn":"8.01\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.51","rise":"-23.29%","volumn":"17.68\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.79","rise":"-22.41%","volumn":"23.29\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"24.58","rise":"-23.07%","volumn":"12.92\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"24.85","rise":"-22.22%","volumn":"16.82\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"24.11","rise":"-24.54%","volumn":"12.58\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.96","rise":"-25.01%","volumn":"7.83\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.37","rise":"-26.85%","volumn":"9.78\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.16","rise":"-24.38%","volumn":"24.22\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.00","rise":"-28.01%","volumn":"15.58\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"22.31","rise":"-30.17%","volumn":"9.84\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.41","rise":"-29.86%","volumn":"17.05\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"22.88","rise":"-28.39%","volumn":"13.14\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.84","rise":"-28.51%","volumn":"8.59\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"23.10","rise":"-27.70%","volumn":"10.98\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.39","rise":"-23.66%","volumn":"20.75\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.86","rise":"-22.19%","volumn":"25.17\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.74","rise":"-22.57%","volumn":"23.19\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"24.25","rise":"-24.10%","volumn":"16.60\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.08","rise":"-21.50%","volumn":"20.51\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.37","rise":"-20.59%","volumn":"20.30\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.47","rise":"-20.28%","volumn":"15.52\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.59","rise":"-19.91%","volumn":"21.76\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.16","rise":"-21.25%","volumn":"14.53\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.11","rise":"-21.41%","volumn":"11.67\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.30","rise":"-20.81%","volumn":"11.26\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.85","rise":"-19.09%","volumn":"17.73\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.21","rise":"-17.97%","volumn":"30.10\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"25.55","rise":"-20.03%","volumn":"16.50\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.61","rise":"-19.84%","volumn":"12.39\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.36","rise":"-20.63%","volumn":"12.79\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"24.89","rise":"-22.10%","volumn":"12.57\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"24.22","rise":"-24.19%","volumn":"11.30\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"24.48","rise":"-23.38%","volumn":"10.12\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.66","rise":"-25.95%","volumn":"10.47\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"23.97","rise":"-24.98%","volumn":"9.43\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"24.08","rise":"-24.63%","volumn":"8.98\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"24.10","rise":"-24.57%","volumn":"8.08\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"23.61","rise":"-26.10%","volumn":"9.24\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"23.93","rise":"-25.10%","volumn":"8.07\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"23.57","rise":"-26.23%","volumn":"8.09\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"22.85","rise":"-28.48%","volumn":"7.89\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"22.63","rise":"-29.17%","volumn":"9.59\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"22.60","rise":"-29.26%","volumn":"8.94\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.05","rise":"-27.86%","volumn":"13.74\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.78","rise":"-25.57%","volumn":"13.44\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.98","rise":"-24.95%","volumn":"12.62\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"23.73","rise":"-25.73%","volumn":"10.52\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"23.66","rise":"-25.95%","volumn":"10.69\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"23.20","rise":"-27.39%","volumn":"9.85\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"22.42","rise":"-29.83%","volumn":"8.72\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"22.62","rise":"-29.20%","volumn":"6.90\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"22.07","rise":"-30.92%","volumn":"7.04\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"22.35","rise":"-30.05%","volumn":"8.07\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.73","rise":"-31.99%","volumn":"10.46\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"21.98","rise":"-31.21%","volumn":"6.42\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.32","rise":"-33.27%","volumn":"6.67\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"21.50","rise":"-32.71%","volumn":"7.42\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"22.14","rise":"-30.70%","volumn":"9.28\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.54","rise":"-29.45%","volumn":"8.04\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"22.03","rise":"-31.05%","volumn":"7.96\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.27","rise":"-33.43%","volumn":"11.50\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.75","rise":"-35.05%","volumn":"9.03\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.41","rise":"-36.12%","volumn":"7.31\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.73","rise":"-38.25%","volumn":"7.44\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"19.83","rise":"-37.93%","volumn":"7.41\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"19.36","rise":"-39.41%","volumn":"8.33\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"19.81","rise":"-38.00%","volumn":"7.69\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.35","rise":"-39.44%","volumn":"6.66\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"19.52","rise":"-38.90%","volumn":"7.77\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.35","rise":"-39.44%","volumn":"6.44\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.69","rise":"-41.50%","volumn":"6.03\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.88","rise":"-40.91%","volumn":"9.54\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"18.60","rise":"-41.78%","volumn":"5.78\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"17.38","rise":"-45.60%","volumn":"10.86\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"17.78","rise":"-44.35%","volumn":"8.88\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"17.78","rise":"-44.35%","volumn":"8.49\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"18.29","rise":"-42.75%","volumn":"7.54\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.71","rise":"-44.57%","volumn":"8.29\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.26","rise":"-45.98%","volumn":"10.14\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"16.68","rise":"-47.79%","volumn":"8.59\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.83","rise":"-50.45%","volumn":"13.13\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.81","rise":"-50.52%","volumn":"10.15\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.95","rise":"-53.21%","volumn":"15.31\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.54","rise":"-57.62%","volumn":"20.12\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.75","rise":"-53.83%","volumn":"18.61\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.83","rise":"-50.45%","volumn":"22.61\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.60","rise":"-48.04%","volumn":"18.20\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"17.34","rise":"-45.73%","volumn":"22.18\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.46","rise":"-45.35%","volumn":"16.22\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"17.21","rise":"-46.13%","volumn":"16.24\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"17.85","rise":"-44.13%","volumn":"16.75\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.13","rise":"-43.26%","volumn":"14.11\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.61","rise":"-41.75%","volumn":"17.66\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.22","rise":"-39.84%","volumn":"18.19\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.80","rise":"-44.29%","volumn":"20.72\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.14","rise":"-40.09%","volumn":"21.46\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.75","rise":"-38.18%","volumn":"21.92\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.10","rise":"-33.96%","volumn":"37.95\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.07","rise":"-37.18%","volumn":"38.20\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.68","rise":"-38.40%","volumn":"22.88\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.14","rise":"-40.09%","volumn":"20.13\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.53","rise":"-38.87%","volumn":"14.46\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.75","rise":"-38.18%","volumn":"13.80\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"19.85","rise":"-37.87%","volumn":"15.13\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"19.89","rise":"-37.75%","volumn":"15.39\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.67","rise":"-38.44%","volumn":"12.45\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.94","rise":"-37.59%","volumn":"12.19\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"20.36","rise":"-36.28%","volumn":"16.35\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.29","rise":"-36.49%","volumn":"14.00\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"20.45","rise":"-35.99%","volumn":"11.43\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"20.56","rise":"-35.65%","volumn":"13.14\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.10","rise":"-37.09%","volumn":"15.31\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.29","rise":"-39.62%","volumn":"15.26\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.10","rise":"-40.22%","volumn":"11.71\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.83","rise":"-44.19%","volumn":"13.76\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.56","rise":"-41.91%","volumn":"13.05\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"19.26","rise":"-39.72%","volumn":"18.63\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.73","rise":"-38.25%","volumn":"13.06\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.19","rise":"-39.94%","volumn":"11.16\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.20","rise":"-39.91%","volumn":"11.98\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.55","rise":"-41.94%","volumn":"8.49\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.81","rise":"-41.13%","volumn":"8.69\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.15","rise":"-43.19%","volumn":"8.49\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.30","rise":"-42.72%","volumn":"18.82\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.61","rise":"-41.75%","volumn":"14.39\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.09","rise":"-43.38%","volumn":"14.86\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.87","rise":"-47.20%","volumn":"16.13\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.35","rise":"-42.57%","volumn":"17.31\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.25","rise":"-42.88%","volumn":"14.59\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.09","rise":"-43.38%","volumn":"13.40\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.05","rise":"-43.51%","volumn":"9.30\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.75","rise":"-41.31%","volumn":"18.13\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.84","rise":"-41.03%","volumn":"22.08\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.14","rise":"-40.09%","volumn":"24.32\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"19.52","rise":"-38.90%","volumn":"22.48\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.21","rise":"-36.74%","volumn":"21.41\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.18","rise":"-36.84%","volumn":"16.18\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.17","rise":"-36.87%","volumn":"16.51\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.21","rise":"-36.74%","volumn":"11.46\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.66","rise":"-38.47%","volumn":"11.22\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.06","rise":"-37.21%","volumn":"10.52\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.72","rise":"-38.28%","volumn":"9.43\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.67","rise":"-38.44%","volumn":"10.08\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.70","rise":"-38.34%","volumn":"11.45\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"19.36","rise":"-39.41%","volumn":"8.42\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.02","rise":"-40.47%","volumn":"13.01\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.36","rise":"-39.41%","volumn":"9.68\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.49","rise":"-39.00%","volumn":"9.02\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.26","rise":"-39.72%","volumn":"6.24\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.44","rise":"-39.15%","volumn":"8.05\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.92","rise":"-40.78%","volumn":"9.05\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.22","rise":"-42.97%","volumn":"10.06\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.85","rise":"-41.00%","volumn":"13.37\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"19.25","rise":"-39.75%","volumn":"21.39\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"19.11","rise":"-40.19%","volumn":"12.49\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"19.97","rise":"-37.50%","volumn":"27.21\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.75","rise":"-35.05%","volumn":"46.52\u4e07","time":"05\/31"}]}}}

21.86
5.35%
21.53
3.77%
21.20
2.19%
20.88
0.61%
20.55
-0.96%

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

21.06
16.42%
20.22
11.80%
19.39
7.19%
18.55
2.57%
17.72
-2.05%

05/27
05/28
05/29
05/30
05/31

20.75
2.88%
20.12
-0.26%
19.48
-3.40%
18.85
-6.53%
18.22
-9.67%

2024/05/06
2024/05/31

31.95
-0.63%
27.35
-14.87%
22.74
-29.12%
18.14
-43.37%
13.54
-57.62%

2023/06/05
2024/05/31

资讯
公告
股圈
研报

- 6月3日晚间利好消息一览（名单）
  5小时前
- 全志科技融资融券数据-05月31日
  14小时前
查看更多资讯

查看全志科技更多内容

数据由九方智投提供

珠海全志科技股份有限公司

• 珠海全志科技股份有限公司( 全志 )在此特别提醒访问本网站的用户或浏览者认真阅读、充分理解下列条款。您的登陆和使用行为视为您接受下列条款并受其约束,包括全志后...

allwinnertech.com

(300458)股吧全志科技怎么样分析讨论社区东方财富网

全志科技(300458)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!登录/注册 A股市场人气排名第 274 ...

mguba.eastmoney.com 2月18日

全志科技

为你推荐

全志科技(300458) 股票价格行情走势图东方财富网

提供全志科技(300458)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及全志科技(300458)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

全志科技_最新资讯

资讯聚合

全志科技(300458) 股票行情,行情首页

中财网提供全志科技(300458)实时行情动态分析,全面报道全志科技(300458)基本资料及重大新闻、行业资讯,浏览全志科技(300458)财务数据、行情数据,公司公告,重大事件。...

中财网

全志科技财报

全志科技(300458) 股票行情证券之星

证券之星提供全志科技(300458)股票行情,实时分析,全志科技(300458)公司资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,全志科技(300458)个股资料全面解读尽在证...

股票行情

全志科技.300458最新消息公告,内幕负面股票新闻股闻快讯

全志科技.300458最新消息公告,内幕负面股票新闻,利好利空消息_股闻快讯最新最全个股消息-散户大家庭旗下股票代码/名称/拼音: 板块个股新闻 全志科技.300458最新消息...

news.shdjt.com 5月28日

没有更多结果了~

意见反馈
页面反馈