横店东磁集团_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐横店东磁股票浙江东磁集团横店东磁公司官网东磁股份有限公司官网横店东磁未来估值横店东磁市值横店东磁横店东磁集团官网横店东磁官网横店东磁股吧

横店东磁[002056]

-0.06（-0.41%）

2024-05-10 15:00:00已收盘（北京时间）

今开
14.89
最高
14.93
市盈率

昨收
14.74
最低
14.57
总市值
238.80亿

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":["14.89","14.81","14.73","14.66","14.58"]},"cyrate":{"o":["1.02%","0.49%","-0.03%","-0.56%","-1.09%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.89","rise":"1.02%","volumn":"1688.00","time":"09:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.81","rise":"0.47%","volumn":"5871.00","time":"09:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"7802.00","time":"09:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"9892.00","time":"09:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"1.08\u4e07","time":"09:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"1.24\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"1.28\u4e07","time":"09:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"1.46\u4e07","time":"09:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"1.53\u4e07","time":"09:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"1.68\u4e07","time":"09:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"1.74\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"1.92\u4e07","time":"09:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"1.98\u4e07","time":"09:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"2.08\u4e07","time":"09:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"2.14\u4e07","time":"09:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"2.16\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"2.30\u4e07","time":"09:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"2.48\u4e07","time":"09:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"2.78\u4e07","time":"09:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"2.82\u4e07","time":"09:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"2.87\u4e07","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"2.94\u4e07","time":"09:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"2.99\u4e07","time":"09:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"3.02\u4e07","time":"09:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"3.09\u4e07","time":"09:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.64","rise":"-0.68%","volumn":"3.16\u4e07","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.62","rise":"-0.81%","volumn":"3.26\u4e07","time":"09:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.62","rise":"-0.81%","volumn":"3.31\u4e07","time":"09:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.62","rise":"-0.81%","volumn":"3.38\u4e07","time":"09:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-0.88%","volumn":"3.51\u4e07","time":"09:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"3.63\u4e07","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"3.73\u4e07","time":"10:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.58","rise":"-1.09%","volumn":"3.80\u4e07","time":"10:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-0.88%","volumn":"3.88\u4e07","time":"10:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"3.93\u4e07","time":"10:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"3.97\u4e07","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"4.10\u4e07","time":"10:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.18\u4e07","time":"10:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.62","rise":"-0.81%","volumn":"4.21\u4e07","time":"10:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.62","rise":"-0.81%","volumn":"4.24\u4e07","time":"10:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.32\u4e07","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"4.43\u4e07","time":"10:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"4.49\u4e07","time":"10:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"4.54\u4e07","time":"10:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"4.58\u4e07","time":"10:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.59\u4e07","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.61\u4e07","time":"10:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.63\u4e07","time":"10:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-0.88%","volumn":"4.65\u4e07","time":"10:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.68\u4e07","time":"10:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.70\u4e07","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.73\u4e07","time":"10:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.78\u4e07","time":"10:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.80\u4e07","time":"10:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.84\u4e07","time":"10:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.86\u4e07","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"4.90\u4e07","time":"10:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"4.92\u4e07","time":"10:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"4.94\u4e07","time":"10:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"4.96\u4e07","time":"10:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-0.88%","volumn":"5.00\u4e07","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"5.04\u4e07","time":"10:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"5.05\u4e07","time":"10:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.58","rise":"-1.09%","volumn":"5.08\u4e07","time":"10:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"5.12\u4e07","time":"10:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"5.14\u4e07","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.58","rise":"-1.09%","volumn":"5.18\u4e07","time":"10:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.58","rise":"-1.09%","volumn":"5.21\u4e07","time":"10:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.59","rise":"-1.02%","volumn":"5.24\u4e07","time":"10:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"5.25\u4e07","time":"10:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.60","rise":"-0.95%","volumn":"5.28\u4e07","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.63","rise":"-0.75%","volumn":"5.32\u4e07","time":"10:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.62","rise":"-0.81%","volumn":"5.37\u4e07","time":"10:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.64","rise":"-0.68%","volumn":"5.40\u4e07","time":"10:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"5.45\u4e07","time":"10:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"5.45\u4e07","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"5.48\u4e07","time":"10:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"5.56\u4e07","time":"10:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"5.57\u4e07","time":"10:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"5.92\u4e07","time":"10:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"5.97\u4e07","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"6.02\u4e07","time":"10:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"6.06\u4e07","time":"10:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"6.14\u4e07","time":"10:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"6.15\u4e07","time":"10:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.21\u4e07","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"6.22\u4e07","time":"10:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"6.22\u4e07","time":"10:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.24\u4e07","time":"10:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.25\u4e07","time":"10:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"6.25\u4e07","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"6.32\u4e07","time":"11:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.36\u4e07","time":"11:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.36\u4e07","time":"11:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.37\u4e07","time":"11:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.37\u4e07","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"6.41\u4e07","time":"11:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.46\u4e07","time":"11:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"6.53\u4e07","time":"11:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"6.54\u4e07","time":"11:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"6.56\u4e07","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"6.57\u4e07","time":"11:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"6.57\u4e07","time":"11:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.58\u4e07","time":"11:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"6.59\u4e07","time":"11:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"6.60\u4e07","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.61\u4e07","time":"11:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.63\u4e07","time":"11:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.64\u4e07","time":"11:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"6.72\u4e07","time":"11:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"6.73\u4e07","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"6.75\u4e07","time":"11:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"6.79\u4e07","time":"11:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"6.81\u4e07","time":"11:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"6.81\u4e07","time":"11:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.81\u4e07","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.84\u4e07","time":"11:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"6.85\u4e07","time":"11:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.86\u4e07","time":"11:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.87\u4e07","time":"11:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.88\u4e07","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"6.94\u4e07","time":"13:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"7.06\u4e07","time":"13:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"7.09\u4e07","time":"13:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"7.10\u4e07","time":"13:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"7.12\u4e07","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"7.34\u4e07","time":"13:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"7.40\u4e07","time":"13:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"7.60\u4e07","time":"13:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"7.62\u4e07","time":"13:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"7.65\u4e07","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"7.68\u4e07","time":"13:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"7.69\u4e07","time":"13:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.77","rise":"0.20%","volumn":"7.75\u4e07","time":"13:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.77","rise":"0.20%","volumn":"7.77\u4e07","time":"13:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"7.82\u4e07","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"7.85\u4e07","time":"13:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"7.85\u4e07","time":"13:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"7.86\u4e07","time":"13:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"7.89\u4e07","time":"13:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"7.93\u4e07","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"7.98\u4e07","time":"13:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.77","rise":"0.20%","volumn":"8.00\u4e07","time":"13:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.77","rise":"0.20%","volumn":"8.02\u4e07","time":"13:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"8.06\u4e07","time":"13:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"8.07\u4e07","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"8.13\u4e07","time":"13:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"8.15\u4e07","time":"13:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"8.17\u4e07","time":"13:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"8.19\u4e07","time":"13:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.76","rise":"0.14%","volumn":"8.21\u4e07","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.27\u4e07","time":"13:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.29\u4e07","time":"13:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.33\u4e07","time":"13:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.37\u4e07","time":"13:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.37\u4e07","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.40\u4e07","time":"13:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.40\u4e07","time":"13:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"8.46\u4e07","time":"13:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.47\u4e07","time":"13:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.48\u4e07","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.75","rise":"0.07%","volumn":"8.50\u4e07","time":"13:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.52\u4e07","time":"13:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.56\u4e07","time":"13:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.58\u4e07","time":"13:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.61\u4e07","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.64\u4e07","time":"13:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"8.66\u4e07","time":"13:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"8.68\u4e07","time":"13:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.70\u4e07","time":"13:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.73","rise":"-0.07%","volumn":"8.73\u4e07","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.74","rise":"0.00%","volumn":"8.75\u4e07","time":"13:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.76\u4e07","time":"13:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.82\u4e07","time":"13:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.72","rise":"-0.14%","volumn":"8.83\u4e07","time":"13:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"8.83\u4e07","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"8.85\u4e07","time":"13:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.71","rise":"-0.20%","volumn":"8.86\u4e07","time":"13:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"9.03\u4e07","time":"13:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"9.08\u4e07","time":"13:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"9.10\u4e07","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"9.11\u4e07","time":"14:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"9.12\u4e07","time":"14:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"9.14\u4e07","time":"14:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"9.16\u4e07","time":"14:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.18\u4e07","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"9.20\u4e07","time":"14:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.23\u4e07","time":"14:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.23\u4e07","time":"14:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"9.26\u4e07","time":"14:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"9.27\u4e07","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"9.30\u4e07","time":"14:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"9.32\u4e07","time":"14:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.35\u4e07","time":"14:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.36\u4e07","time":"14:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.39\u4e07","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"9.43\u4e07","time":"14:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"9.45\u4e07","time":"14:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.64","rise":"-0.68%","volumn":"9.50\u4e07","time":"14:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"9.53\u4e07","time":"14:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.64","rise":"-0.68%","volumn":"9.55\u4e07","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.64","rise":"-0.68%","volumn":"9.57\u4e07","time":"14:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.64","rise":"-0.68%","volumn":"9.62\u4e07","time":"14:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"9.63\u4e07","time":"14:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.64","rise":"-0.68%","volumn":"9.64\u4e07","time":"14:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.68\u4e07","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.65","rise":"-0.61%","volumn":"9.71\u4e07","time":"14:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.71\u4e07","time":"14:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.72\u4e07","time":"14:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.74\u4e07","time":"14:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.66","rise":"-0.54%","volumn":"9.75\u4e07","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"9.79\u4e07","time":"14:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"9.82\u4e07","time":"14:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"9.83\u4e07","time":"14:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"9.84\u4e07","time":"14:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"9.85\u4e07","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"9.88\u4e07","time":"14:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"9.90\u4e07","time":"14:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"9.92\u4e07","time":"14:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"9.98\u4e07","time":"14:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.00\u4e07","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.03\u4e07","time":"14:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.06\u4e07","time":"14:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"10.07\u4e07","time":"14:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.13\u4e07","time":"14:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.67","rise":"-0.47%","volumn":"10.16\u4e07","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.19\u4e07","time":"14:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.22\u4e07","time":"14:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"10.26\u4e07","time":"14:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"10.30\u4e07","time":"14:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"10.35\u4e07","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"10.38\u4e07","time":"14:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.41\u4e07","time":"14:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.43\u4e07","time":"14:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.70","rise":"-0.27%","volumn":"10.60\u4e07","time":"14:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"10.65\u4e07","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"10.72\u4e07","time":"14:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"10.76\u4e07","time":"14:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"10.76\u4e07","time":"14:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.69","rise":"-0.34%","volumn":"10.76\u4e07","time":"14:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.68","rise":"-0.41%","volumn":"10.86\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/30","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["14.77","14.63","14.50","14.36","14.22"]},"cyrate":{"o":["3.14%","2.18%","1.22%","0.26%","-0.70%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.32","rise":"0","volumn":"7576.00","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.29","rise":"-0.21%","volumn":"6891.00","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.29","rise":"-0.21%","volumn":"7354.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.31","rise":"-0.07%","volumn":"5282.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.29","rise":"-0.21%","volumn":"3134.00","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.33","rise":"0.07%","volumn":"2325.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.31","rise":"-0.07%","volumn":"2447.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.35","rise":"0.21%","volumn":"2130.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.32","rise":"0.00%","volumn":"1750.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.28","rise":"-0.28%","volumn":"2679.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.22","rise":"-0.70%","volumn":"6158.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.24","rise":"-0.56%","volumn":"2553.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.24","rise":"-0.56%","volumn":"2226.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.28","rise":"-0.28%","volumn":"1489.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.25","rise":"-0.49%","volumn":"2865.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.26","rise":"-0.42%","volumn":"1789.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.29","rise":"-0.21%","volumn":"1354.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.31","rise":"-0.07%","volumn":"1606.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.32","rise":"0.00%","volumn":"1869.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.31","rise":"-0.07%","volumn":"1566.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.31","rise":"-0.07%","volumn":"1967.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.31","rise":"-0.07%","volumn":"1962.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.34","rise":"0.14%","volumn":"2927.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.34","rise":"0.14%","volumn":"2366.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.34","rise":"0.14%","volumn":"2367.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.40","rise":"0.56%","volumn":"3462.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.38","rise":"0.42%","volumn":"826.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.35","rise":"0.21%","volumn":"1160.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.39","rise":"0.49%","volumn":"2013.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.39","rise":"0.49%","volumn":"1085.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.40","rise":"0.56%","volumn":"2311.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.41","rise":"0.63%","volumn":"1311.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.45","rise":"0.91%","volumn":"3244.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.44","rise":"0.84%","volumn":"2220.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.45","rise":"0.91%","volumn":"2239.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.43","rise":"0.77%","volumn":"2543.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.43","rise":"0.77%","volumn":"1585.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.41","rise":"0.63%","volumn":"2408.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.41","rise":"0.63%","volumn":"2499.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.38","rise":"0.42%","volumn":"2733.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.38","rise":"0.42%","volumn":"2546.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.38","rise":"0.42%","volumn":"2066.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.41","rise":"0.63%","volumn":"2138.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.39","rise":"0.49%","volumn":"2197.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.39","rise":"0.49%","volumn":"2711.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.41","rise":"0.63%","volumn":"3107.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.43","rise":"0.77%","volumn":"5031.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.41","rise":"0.63%","volumn":"8087.00","time":"15:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"1.41\u4e07","time":"09:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.60","rise":"1.96%","volumn":"7072.00","time":"09:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.55","rise":"1.61%","volumn":"5817.00","time":"09:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.56","rise":"1.68%","volumn":"5420.00","time":"09:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.54","rise":"1.54%","volumn":"3370.00","time":"09:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.60","rise":"1.96%","volumn":"4023.00","time":"10:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.62","rise":"2.09%","volumn":"5103.00","time":"10:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.62","rise":"2.09%","volumn":"3234.00","time":"10:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.58","rise":"1.82%","volumn":"2518.00","time":"10:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"2312.00","time":"10:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"1451.00","time":"10:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.62","rise":"2.09%","volumn":"1479.00","time":"10:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.61","rise":"2.03%","volumn":"2782.00","time":"10:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.65","rise":"2.30%","volumn":"2900.00","time":"10:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.66","rise":"2.37%","volumn":"5160.00","time":"10:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.63","rise":"2.16%","volumn":"2004.00","time":"10:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.67","rise":"2.44%","volumn":"2582.00","time":"10:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.66","rise":"2.37%","volumn":"1768.00","time":"11:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.66","rise":"2.37%","volumn":"1400.00","time":"11:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.64","rise":"2.23%","volumn":"1134.00","time":"11:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.63","rise":"2.16%","volumn":"1857.00","time":"11:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.64","rise":"2.23%","volumn":"699.00","time":"11:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.63","rise":"2.16%","volumn":"982.00","time":"11:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.63","rise":"2.16%","volumn":"965.00","time":"11:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.58","rise":"1.82%","volumn":"2975.00","time":"13:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"1306.00","time":"13:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.64","rise":"2.23%","volumn":"1793.00","time":"13:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.63","rise":"2.16%","volumn":"2809.00","time":"13:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.60","rise":"1.96%","volumn":"1707.00","time":"13:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.61","rise":"2.03%","volumn":"1643.00","time":"13:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"2375.00","time":"13:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.56","rise":"1.68%","volumn":"1749.00","time":"13:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.57","rise":"1.75%","volumn":"1798.00","time":"13:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.57","rise":"1.75%","volumn":"2846.00","time":"13:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.58","rise":"1.82%","volumn":"1176.00","time":"13:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"1020.00","time":"14:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.60","rise":"1.96%","volumn":"1066.00","time":"14:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"1255.00","time":"14:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"770.00","time":"14:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.58","rise":"1.82%","volumn":"1213.00","time":"14:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.58","rise":"1.82%","volumn":"1023.00","time":"14:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.57","rise":"1.75%","volumn":"976.00","time":"14:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.58","rise":"1.82%","volumn":"1016.00","time":"14:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"1388.00","time":"14:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"1518.00","time":"14:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.59","rise":"1.89%","volumn":"2879.00","time":"14:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.61","rise":"2.03%","volumn":"3569.00","time":"14:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.60","rise":"1.96%","volumn":"2793.00","time":"15:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.59","rise":"1.89%","volumn":"4936.00","time":"09:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.62","rise":"2.09%","volumn":"3595.00","time":"09:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.67","rise":"2.44%","volumn":"3833.00","time":"09:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.58","rise":"1.82%","volumn":"2888.00","time":"09:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.61","rise":"2.03%","volumn":"6189.00","time":"09:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.64","rise":"2.23%","volumn":"1371.00","time":"10:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.68","rise":"2.51%","volumn":"8473.00","time":"10:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.62","rise":"2.09%","volumn":"2271.00","time":"10:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.64","rise":"2.23%","volumn":"1820.00","time":"10:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.62","rise":"2.09%","volumn":"3385.00","time":"10:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.62","rise":"2.09%","volumn":"1.14\u4e07","time":"10:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.64","rise":"2.23%","volumn":"1469.00","time":"10:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.64","rise":"2.23%","volumn":"894.00","time":"10:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.64","rise":"2.23%","volumn":"1160.00","time":"10:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.59","rise":"1.89%","volumn":"916.00","time":"10:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.58","rise":"1.82%","volumn":"2078.00","time":"10:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.57","rise":"1.75%","volumn":"1601.00","time":"10:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.56","rise":"1.68%","volumn":"1540.00","time":"11:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.58","rise":"1.82%","volumn":"1132.00","time":"11:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.60","rise":"1.96%","volumn":"1757.00","time":"11:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.59","rise":"1.89%","volumn":"481.00","time":"11:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.61","rise":"2.03%","volumn":"1148.00","time":"11:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.60","rise":"1.96%","volumn":"715.00","time":"11:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.58","rise":"1.82%","volumn":"821.00","time":"11:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.55","rise":"1.61%","volumn":"4055.00","time":"13:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.56","rise":"1.68%","volumn":"1066.00","time":"13:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.59","rise":"1.89%","volumn":"500.00","time":"13:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.58","rise":"1.82%","volumn":"4830.00","time":"13:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.56","rise":"1.68%","volumn":"716.00","time":"13:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.56","rise":"1.68%","volumn":"1407.00","time":"13:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.55","rise":"1.61%","volumn":"2118.00","time":"13:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.51","rise":"1.33%","volumn":"1.00\u4e07","time":"13:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.50","rise":"1.26%","volumn":"2961.00","time":"13:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.50","rise":"1.26%","volumn":"6702.00","time":"13:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.51","rise":"1.33%","volumn":"4668.00","time":"13:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.52","rise":"1.40%","volumn":"1313.00","time":"14:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.50","rise":"1.26%","volumn":"1691.00","time":"14:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.50","rise":"1.26%","volumn":"1729.00","time":"14:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.47","rise":"1.05%","volumn":"3089.00","time":"14:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.47","rise":"1.05%","volumn":"1355.00","time":"14:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.45","rise":"0.91%","volumn":"3156.00","time":"14:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.43","rise":"0.77%","volumn":"1997.00","time":"14:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.42","rise":"0.70%","volumn":"2787.00","time":"14:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.40","rise":"0.56%","volumn":"2109.00","time":"14:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.43","rise":"0.77%","volumn":"2523.00","time":"14:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.44","rise":"0.84%","volumn":"2089.00","time":"14:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.46","rise":"0.98%","volumn":"3532.00","time":"14:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.44","rise":"0.84%","volumn":"4117.00","time":"15:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.35","rise":"0.21%","volumn":"5678.00","time":"09:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.36","rise":"0.28%","volumn":"4469.00","time":"09:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.32","rise":"0.00%","volumn":"3655.00","time":"09:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.36","rise":"0.28%","volumn":"4018.00","time":"09:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.39","rise":"0.49%","volumn":"2670.00","time":"09:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.42","rise":"0.70%","volumn":"2479.00","time":"10:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.38","rise":"0.42%","volumn":"2195.00","time":"10:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.40","rise":"0.56%","volumn":"1478.00","time":"10:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.39","rise":"0.49%","volumn":"1529.00","time":"10:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.38","rise":"0.42%","volumn":"1194.00","time":"10:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.33","rise":"0.07%","volumn":"1783.00","time":"10:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.34","rise":"0.14%","volumn":"1174.00","time":"10:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.38","rise":"0.42%","volumn":"1360.00","time":"10:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.38","rise":"0.42%","volumn":"1270.00","time":"10:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.38","rise":"0.42%","volumn":"685.00","time":"10:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.40","rise":"0.56%","volumn":"1695.00","time":"10:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.42","rise":"0.70%","volumn":"1956.00","time":"10:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.51","rise":"1.33%","volumn":"6728.00","time":"11:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.46","rise":"0.98%","volumn":"3153.00","time":"11:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.44","rise":"0.84%","volumn":"1310.00","time":"11:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.44","rise":"0.84%","volumn":"828.00","time":"11:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.43","rise":"0.77%","volumn":"1514.00","time":"11:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.41","rise":"0.63%","volumn":"1071.00","time":"11:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.40","rise":"0.56%","volumn":"1100.00","time":"11:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.43","rise":"0.77%","volumn":"1529.00","time":"13:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.47","rise":"1.05%","volumn":"2007.00","time":"13:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.47","rise":"1.05%","volumn":"3630.00","time":"13:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.47","rise":"1.05%","volumn":"986.00","time":"13:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.45","rise":"0.91%","volumn":"2490.00","time":"13:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.48","rise":"1.12%","volumn":"1871.00","time":"13:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.50","rise":"1.26%","volumn":"1687.00","time":"13:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.50","rise":"1.26%","volumn":"1411.00","time":"13:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.53","rise":"1.47%","volumn":"2774.00","time":"13:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.49","rise":"1.19%","volumn":"2717.00","time":"13:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.49","rise":"1.19%","volumn":"1240.00","time":"13:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.47","rise":"1.05%","volumn":"1241.00","time":"14:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.49","rise":"1.19%","volumn":"1461.00","time":"14:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.48","rise":"1.12%","volumn":"969.00","time":"14:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.45","rise":"0.91%","volumn":"745.00","time":"14:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.46","rise":"0.98%","volumn":"810.00","time":"14:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.41","rise":"0.63%","volumn":"2394.00","time":"14:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.40","rise":"0.56%","volumn":"1181.00","time":"14:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.37","rise":"0.35%","volumn":"1909.00","time":"14:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.35","rise":"0.21%","volumn":"1679.00","time":"14:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.34","rise":"0.14%","volumn":"1317.00","time":"14:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.35","rise":"0.21%","volumn":"1516.00","time":"14:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.36","rise":"0.28%","volumn":"1980.00","time":"14:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.35","rise":"0.21%","volumn":"2114.00","time":"15:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.52","rise":"1.40%","volumn":"1.08\u4e07","time":"09:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.56","rise":"1.68%","volumn":"7973.00","time":"09:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.59","rise":"1.89%","volumn":"5982.00","time":"09:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.63","rise":"2.16%","volumn":"5751.00","time":"09:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.67","rise":"2.44%","volumn":"7374.00","time":"09:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.77","rise":"3.14%","volumn":"9995.00","time":"10:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.71","rise":"2.72%","volumn":"4718.00","time":"10:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.67","rise":"2.44%","volumn":"2575.00","time":"10:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.67","rise":"2.44%","volumn":"2382.00","time":"10:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.68","rise":"2.51%","volumn":"2157.00","time":"10:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.66","rise":"2.37%","volumn":"1606.00","time":"10:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.65","rise":"2.30%","volumn":"948.00","time":"10:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.64","rise":"2.23%","volumn":"3186.00","time":"10:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.66","rise":"2.37%","volumn":"1544.00","time":"10:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.65","rise":"2.30%","volumn":"1695.00","time":"10:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.67","rise":"2.44%","volumn":"1802.00","time":"10:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.69","rise":"2.58%","volumn":"4861.00","time":"10:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.72","rise":"2.79%","volumn":"3071.00","time":"11:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.73","rise":"2.86%","volumn":"2282.00","time":"11:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.73","rise":"2.86%","volumn":"2412.00","time":"11:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.68","rise":"2.51%","volumn":"1932.00","time":"11:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.75","rise":"3.00%","volumn":"6621.00","time":"11:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"1204.00","time":"11:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"998.00","time":"11:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.75","rise":"3.00%","volumn":"1.29\u4e07","time":"13:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.76","rise":"3.07%","volumn":"1406.00","time":"13:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.73","rise":"2.86%","volumn":"1399.00","time":"13:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.72","rise":"2.79%","volumn":"1512.00","time":"13:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.73","rise":"2.86%","volumn":"1976.00","time":"13:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.73","rise":"2.86%","volumn":"861.00","time":"13:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.73","rise":"2.86%","volumn":"1106.00","time":"13:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.73","rise":"2.86%","volumn":"1052.00","time":"13:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.75","rise":"3.00%","volumn":"1548.00","time":"13:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.75","rise":"3.00%","volumn":"825.00","time":"13:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.76","rise":"3.07%","volumn":"1442.00","time":"13:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.76","rise":"3.07%","volumn":"2568.00","time":"14:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.72","rise":"2.79%","volumn":"2795.00","time":"14:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"1260.00","time":"14:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.73","rise":"2.86%","volumn":"1088.00","time":"14:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"2011.00","time":"14:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.75","rise":"3.00%","volumn":"961.00","time":"14:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"972.00","time":"14:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"1193.00","time":"14:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"2029.00","time":"14:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"3963.00","time":"14:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"2761.00","time":"14:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.75","rise":"3.00%","volumn":"4265.00","time":"14:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"2.93%","volumn":"5526.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/09","2024\/05\/09"]},"cy":{"o":["15.00","14.55","14.09","13.64","13.19"]},"cyrate":{"o":["-1.73%","-4.32%","-6.90%","-9.48%","-12.07%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.00","rise":"0","volumn":"23.37\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.45","rise":"-3.67%","volumn":"19.51\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.36","rise":"-4.27%","volumn":"13.27\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.12","rise":"-5.87%","volumn":"12.26\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.18","rise":"-5.47%","volumn":"18.80\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.66","rise":"-8.93%","volumn":"16.14\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.37","rise":"-4.20%","volumn":"16.27\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.63","rise":"-2.47%","volumn":"17.82\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.63","rise":"-9.13%","volumn":"55.43\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.47","rise":"-10.20%","volumn":"23.78\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.19","rise":"-12.07%","volumn":"15.54\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.54","rise":"-9.73%","volumn":"19.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.56","rise":"-9.60%","volumn":"10.48\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.01","rise":"-6.60%","volumn":"19.08\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.46","rise":"-3.60%","volumn":"17.42\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.41","rise":"-3.93%","volumn":"13.62\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.60","rise":"-2.67%","volumn":"12.28\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.44","rise":"-3.73%","volumn":"13.64\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.35","rise":"-4.33%","volumn":"9.67\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"-1.73%","volumn":"15.13\u4e07","time":"05\/09"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/12","2024\/05\/09"]},"cy":{"o":["18.75","16.93","15.11","13.28","11.46"]},"cyrate":{"o":["5.33%","-4.91%","-15.15%","-25.38%","-35.62%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"17.80","rise":"0","volumn":"11.93\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"18.29","rise":"2.75%","volumn":"14.27\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"18.38","rise":"3.26%","volumn":"10.61\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"18.42","rise":"3.48%","volumn":"8.88\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"18.21","rise":"2.30%","volumn":"10.83\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"18.41","rise":"3.42%","volumn":"9.26\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"18.46","rise":"3.70%","volumn":"8.12\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"18.25","rise":"2.52%","volumn":"9.56\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"18.62","rise":"4.60%","volumn":"20.59\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"18.75","rise":"5.33%","volumn":"20.44\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"18.44","rise":"3.59%","volumn":"12.21\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"18.13","rise":"1.85%","volumn":"12.09\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"18.02","rise":"1.23%","volumn":"16.23\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"18.12","rise":"1.79%","volumn":"12.87\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"17.60","rise":"-1.13%","volumn":"19.96\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.05","rise":"1.40%","volumn":"19.08\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"17.67","rise":"-0.74%","volumn":"16.32\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"17.00","rise":"-4.50%","volumn":"20.66\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.93","rise":"-4.89%","volumn":"11.94\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.80","rise":"-5.62%","volumn":"12.14\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.82","rise":"-5.51%","volumn":"17.95\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"17.15","rise":"-3.66%","volumn":"13.62\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"17.31","rise":"-2.76%","volumn":"11.27\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.10","rise":"-3.94%","volumn":"11.42\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"17.59","rise":"-1.19%","volumn":"16.35\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.71","rise":"-0.51%","volumn":"12.07\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"17.98","rise":"1.00%","volumn":"14.24\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"17.89","rise":"0.50%","volumn":"10.73\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"17.65","rise":"-0.85%","volumn":"10.06\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"17.48","rise":"-1.80%","volumn":"11.27\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"17.70","rise":"-0.57%","volumn":"14.73\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"17.58","rise":"-1.24%","volumn":"10.02\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"17.89","rise":"0.50%","volumn":"22.49\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"18.21","rise":"2.30%","volumn":"21.96\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"18.06","rise":"1.45%","volumn":"16.25\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"18.25","rise":"2.52%","volumn":"14.10\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"18.58","rise":"4.38%","volumn":"35.30\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"17.93","rise":"0.72%","volumn":"30.57\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"18.32","rise":"2.91%","volumn":"46.44\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"18.10","rise":"1.68%","volumn":"27.91\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"18.47","rise":"3.76%","volumn":"24.46\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"18.22","rise":"2.35%","volumn":"19.69\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"18.26","rise":"2.58%","volumn":"13.57\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"17.87","rise":"0.39%","volumn":"17.77\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.77","rise":"-0.17%","volumn":"11.45\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"17.68","rise":"-0.68%","volumn":"14.07\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"17.50","rise":"-1.69%","volumn":"10.72\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"17.31","rise":"-2.76%","volumn":"12.33\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"17.10","rise":"-3.94%","volumn":"9.88\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.03","rise":"-4.33%","volumn":"9.27\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.37","rise":"-2.42%","volumn":"11.50\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.26","rise":"-3.04%","volumn":"9.63\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.15","rise":"-3.66%","volumn":"11.67\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.26","rise":"-3.04%","volumn":"12.37\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"17.42","rise":"-2.14%","volumn":"15.30\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.47","rise":"-1.86%","volumn":"11.97\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.33","rise":"-2.65%","volumn":"9.21\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.45","rise":"-1.97%","volumn":"10.24\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.47","rise":"-1.86%","volumn":"12.68\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.58","rise":"-1.24%","volumn":"10.49\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.34","rise":"-2.59%","volumn":"11.50\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.26","rise":"-3.04%","volumn":"6.81\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.28","rise":"-2.93%","volumn":"8.76\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"17.04","rise":"-4.28%","volumn":"11.31\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.96","rise":"-4.73%","volumn":"10.48\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"16.81","rise":"-5.57%","volumn":"9.18\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"16.62","rise":"-6.64%","volumn":"10.97\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"16.68","rise":"-6.30%","volumn":"12.34\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"16.46","rise":"-7.53%","volumn":"10.62\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"16.51","rise":"-7.25%","volumn":"10.26\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"16.26","rise":"-8.66%","volumn":"15.38\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.86","rise":"-10.90%","volumn":"12.05\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"16.05","rise":"-9.84%","volumn":"9.95\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.85","rise":"-10.96%","volumn":"9.07\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"16.12","rise":"-9.44%","volumn":"13.97\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"16.45","rise":"-7.59%","volumn":"15.40\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"16.47","rise":"-7.48%","volumn":"10.68\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"16.41","rise":"-7.81%","volumn":"7.60\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"16.36","rise":"-8.10%","volumn":"8.61\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"16.72","rise":"-6.07%","volumn":"15.25\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"16.89","rise":"-5.12%","volumn":"15.47\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"16.61","rise":"-6.69%","volumn":"14.90\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"16.22","rise":"-8.88%","volumn":"11.72\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"16.30","rise":"-8.43%","volumn":"5.53\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"16.53","rise":"-7.14%","volumn":"11.11\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"16.57","rise":"-6.92%","volumn":"7.54\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"16.37","rise":"-8.04%","volumn":"7.01\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"16.16","rise":"-9.22%","volumn":"8.25\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"16.22","rise":"-8.88%","volumn":"6.74\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"16.39","rise":"-7.93%","volumn":"7.93\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"16.14","rise":"-9.33%","volumn":"8.90\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"15.90","rise":"-10.68%","volumn":"8.12\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"15.79","rise":"-11.30%","volumn":"7.05\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"16.11","rise":"-9.50%","volumn":"8.40\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"16.05","rise":"-9.84%","volumn":"7.81\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"15.87","rise":"-10.85%","volumn":"6.76\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.20","rise":"-8.99%","volumn":"13.72\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.34","rise":"-8.21%","volumn":"10.55\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.47","rise":"-7.48%","volumn":"11.41\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.50","rise":"-7.31%","volumn":"7.11\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.48","rise":"-7.42%","volumn":"9.20\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"16.74","rise":"-5.96%","volumn":"12.97\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"16.72","rise":"-6.07%","volumn":"8.56\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"16.42","rise":"-7.76%","volumn":"11.44\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"16.46","rise":"-7.53%","volumn":"6.09\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.28","rise":"-8.55%","volumn":"7.09\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.97","rise":"-10.29%","volumn":"7.53\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.86","rise":"-16.52%","volumn":"37.73\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-20.90%","volumn":"21.13\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.17","rise":"-20.40%","volumn":"20.04\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.08","rise":"-20.90%","volumn":"17.66\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.20","rise":"-20.23%","volumn":"10.52\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.47","rise":"-18.71%","volumn":"17.48\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.63","rise":"-17.81%","volumn":"14.86\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.55","rise":"-18.26%","volumn":"8.63\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.49","rise":"-18.60%","volumn":"7.99\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.26","rise":"-19.89%","volumn":"9.30\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.59","rise":"-18.04%","volumn":"11.74\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.95","rise":"-16.02%","volumn":"14.01\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.91","rise":"-16.24%","volumn":"10.21\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.95","rise":"-16.02%","volumn":"10.92\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.07","rise":"-15.34%","volumn":"11.49\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.96","rise":"-15.96%","volumn":"7.14\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"15.07","rise":"-15.34%","volumn":"8.16\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.07","rise":"-15.34%","volumn":"7.39\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.18","rise":"-14.72%","volumn":"11.36\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.89","rise":"-16.35%","volumn":"10.89\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.84","rise":"-16.63%","volumn":"11.18\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.98","rise":"-15.85%","volumn":"9.54\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.76","rise":"-17.08%","volumn":"10.03\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.48","rise":"-18.66%","volumn":"9.12\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"14.67","rise":"-17.59%","volumn":"6.92\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.40","rise":"-19.11%","volumn":"7.78\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"13.31","rise":"-25.23%","volumn":"37.18\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"13.77","rise":"-22.65%","volumn":"27.65\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"13.61","rise":"-23.54%","volumn":"11.61\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.53","rise":"-23.99%","volumn":"9.80\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.48","rise":"-24.27%","volumn":"8.56\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"13.28","rise":"-25.40%","volumn":"11.64\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"13.03","rise":"-26.80%","volumn":"9.89\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"13.20","rise":"-25.85%","volumn":"11.52\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.12","rise":"-26.30%","volumn":"10.54\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.16","rise":"-26.07%","volumn":"13.73\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"13.23","rise":"-25.68%","volumn":"13.03\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"13.17","rise":"-26.02%","volumn":"6.64\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.95","rise":"-27.25%","volumn":"8.28\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.89","rise":"-27.59%","volumn":"7.17\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.83","rise":"-27.93%","volumn":"8.19\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.55","rise":"-29.50%","volumn":"10.13\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.56","rise":"-29.44%","volumn":"6.41\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.45","rise":"-30.06%","volumn":"5.40\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.69","rise":"-28.71%","volumn":"11.76\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.85","rise":"-27.81%","volumn":"14.47\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"12.97","rise":"-27.14%","volumn":"10.45\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"12.77","rise":"-28.26%","volumn":"9.38\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.90","rise":"-27.53%","volumn":"9.60\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"13.56","rise":"-23.83%","volumn":"31.68\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"13.54","rise":"-23.94%","volumn":"18.38\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.41","rise":"-24.67%","volumn":"13.53\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.40","rise":"-24.72%","volumn":"10.66\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.17","rise":"-26.02%","volumn":"11.37\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.05","rise":"-26.69%","volumn":"10.46\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"12.80","rise":"-28.09%","volumn":"10.20\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"12.92","rise":"-27.42%","volumn":"11.28\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"13.00","rise":"-26.97%","volumn":"12.09\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.28","rise":"-25.40%","volumn":"14.15\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.35","rise":"-25.00%","volumn":"15.59\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.00","rise":"-21.35%","volumn":"45.36\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.39","rise":"-19.16%","volumn":"50.72\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.20","rise":"-20.23%","volumn":"28.13\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.65","rise":"-17.70%","volumn":"38.57\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.11","rise":"-20.74%","volumn":"31.38\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.98","rise":"-21.47%","volumn":"28.57\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.06","rise":"-21.02%","volumn":"25.27\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.81","rise":"-22.42%","volumn":"25.75\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.86","rise":"-22.14%","volumn":"26.56\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.51","rise":"-24.11%","volumn":"19.70\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"12.72","rise":"-28.54%","volumn":"25.90\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.08","rise":"-32.14%","volumn":"20.00\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.67","rise":"-28.82%","volumn":"36.40\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.36","rise":"-30.57%","volumn":"22.85\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.64","rise":"-34.61%","volumn":"26.58\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.46","rise":"-35.62%","volumn":"26.40\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.59","rise":"-29.27%","volumn":"30.75\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.38","rise":"-24.84%","volumn":"35.89\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.43","rise":"-24.56%","volumn":"32.71\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"13.37","rise":"-24.89%","volumn":"23.14\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.25","rise":"-25.57%","volumn":"14.49\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.22","rise":"-25.74%","volumn":"20.93\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.45","rise":"-24.44%","volumn":"16.93\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.57","rise":"-23.77%","volumn":"18.55\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.66","rise":"-23.26%","volumn":"19.11\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.98","rise":"-21.47%","volumn":"19.13\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.78","rise":"-22.59%","volumn":"32.86\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.35","rise":"-19.39%","volumn":"24.24\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.71","rise":"-17.36%","volumn":"30.00\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.53","rise":"-18.38%","volumn":"19.59\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.55","rise":"-18.26%","volumn":"18.24\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.69","rise":"-17.48%","volumn":"16.97\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.60","rise":"-17.98%","volumn":"22.59\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.98","rise":"-15.85%","volumn":"23.12\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.52","rise":"-12.81%","volumn":"32.87\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.12","rise":"-15.06%","volumn":"28.55\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.95","rise":"-16.02%","volumn":"18.84\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.88","rise":"-16.41%","volumn":"13.93\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.01","rise":"-15.68%","volumn":"11.85\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.07","rise":"-15.34%","volumn":"13.56\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.41","rise":"-13.43%","volumn":"27.49\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.25","rise":"-14.33%","volumn":"13.50\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.98","rise":"-15.85%","volumn":"12.06\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.89","rise":"-16.35%","volumn":"12.09\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.53","rise":"-18.38%","volumn":"12.52\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.59","rise":"-18.04%","volumn":"9.44\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.20","rise":"-20.23%","volumn":"10.35\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.42","rise":"-18.99%","volumn":"9.98\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"14.51","rise":"-18.49%","volumn":"8.20\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"14.83","rise":"-16.69%","volumn":"13.33\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"14.61","rise":"-17.93%","volumn":"15.49\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.05","rise":"-15.45%","volumn":"24.83\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"14.50","rise":"-18.54%","volumn":"22.26\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.00","rise":"-15.74%","volumn":"23.37\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.45","rise":"-18.83%","volumn":"19.51\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.36","rise":"-19.33%","volumn":"13.27\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.12","rise":"-20.68%","volumn":"12.26\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.18","rise":"-20.34%","volumn":"18.80\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.66","rise":"-23.26%","volumn":"16.14\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.37","rise":"-19.27%","volumn":"16.27\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.63","rise":"-17.81%","volumn":"17.82\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.63","rise":"-23.43%","volumn":"55.43\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.47","rise":"-24.33%","volumn":"23.78\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.19","rise":"-25.90%","volumn":"15.54\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.54","rise":"-23.94%","volumn":"19.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.56","rise":"-23.83%","volumn":"10.48\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.01","rise":"-21.30%","volumn":"19.08\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.46","rise":"-18.77%","volumn":"17.42\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.41","rise":"-19.05%","volumn":"13.62\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.60","rise":"-17.98%","volumn":"12.28\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.44","rise":"-18.88%","volumn":"13.64\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.35","rise":"-19.39%","volumn":"9.67\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.74","rise":"-17.20%","volumn":"15.13\u4e07","time":"05\/09"}]}}}

14.89
1.02%
14.81
0.49%
14.73
-0.03%
14.66
-0.56%
14.58
-1.09%

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

14.77
3.14%
14.63
2.18%
14.50
1.22%
14.36
0.26%
14.22
-0.70%

04/30
05/06
05/07
05/08
05/09

15.00
-1.73%
14.55
-4.32%
14.09
-6.90%
13.64
-9.48%
13.19
-12.07%

2024/04/09
2024/05/09

18.75
5.33%
16.93
-4.91%
15.11
-15.15%
13.28
-25.38%
11.46
-35.62%

2023/05/12
2024/05/09

资讯
公告
股圈
研报

- 最高增仓超2.7亿股！北上资金连续5周加仓这一行业
  1小时前
- 横店东磁股票分析报告-20240510收盘下跌0.41%
  1天前
查看更多资讯

查看横店东磁更多内容

数据由九方智投提供

横店东磁集团

为你推荐

横店集团东磁股份有限公司

横店东磁创立于1980年,股份公司改制设立于1999年3月。2006年8月,在深圳交易所成功上市,是一家拥有“磁材+器件”“光伏+锂电”产业群,坚持“磁材+新能源”双轮驱动...

chinadmegc.com

横店集团东磁股份有限公司

横店东磁全称横店集团东磁股份有限公司,横店集团东磁股份有限公司(002056.SZ)是1999年3月30日由横店集团作为发起人,联合东阳市另外四家企业法人共同发起设立的股份制...

投资界

【图】重磅阿里巴巴和横店东磁宣布战略合作

360图片

横店东磁集团.塑磁部电话、地址

横店东磁集团.塑磁部在东阳市注册成立,我公司以生产加工的模式经营橡胶磁·注塑磁,加工方式为来图加工,来样加工,加工工艺为注塑加工,注塑/注...

likuso.com 4月15日

横店东磁集团:电池, 电子

横店东磁集团,办公室地址位于交通便利的中国浙江东阳市横店大厦,,我集团主要经营电池 ;电子,注册资本不详,联系电话为86-0572-2320815,期待您的来电咨询详细介绍最新产...

dongyang08509.11467.com

浙江横店东磁集团首页八方资源网

浙江横店东磁集团,地址是浙江省东阳市横店镇,联系方式是13967998625,86-0579-6547516

mfgk.cn.b2b168.com

横店东磁集团

横店东磁集团-橡胶磁磁片磁条电机磁条注塑磁电机磁环电机注塑转子等各种塑磁产品 ... 横店东磁集团 /浙江 /浙江省东阳市横店镇湖头陆工业区东B区一栋三楼 (322118 ) /电话:05...

6573045.cn.globalimporter.net

横店东磁集团有限公司:铁氧体, 零件以及设备

横店东磁集团有限公司办公室地址位于交通便利的中国浙江东阳市浙江省东阳市横店镇(邮编:322118),公司成立以来发展迅速,业务不断发展壮大,我公司主要经营铁氧体 ;零件以...

dongyang08648.11467.com

没有更多结果了~

意见反馈
页面反馈