万马电缆股票_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐浙江万马电缆公司官网万马股票代码万马电缆选型手册万马电缆属于几线品牌万马电缆检验报告万马电缆怎么样万马电缆东阳店万马电缆官网电缆排名万马万马电缆有限公司官网

万马股份[002276]

0.18（1.26%）

2026-04-16 15:00:00 已收盘（北京时间）

今开
14.38
最高
14.50
市盈率

昨收
14.28
最低
14.22
总市值
146.20亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["14.49","14.43","14.37","14.30","14.24"]},"cyrate":{"o":["1.47%","1.03%","0.60%","0.16%","-0.28%"]},"p":[{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.38","rise":"0.70%","volumn":"858.00","time":"09:30"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"3546.00","time":"09:31"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"5603.00","time":"09:32"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6883.00","time":"09:33"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.26","rise":"-0.14%","volumn":"1.01\u4e07","time":"09:34"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.27","rise":"-0.07%","volumn":"1.18\u4e07","time":"09:35"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.27","rise":"-0.07%","volumn":"1.28\u4e07","time":"09:36"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.27","rise":"-0.07%","volumn":"1.36\u4e07","time":"09:37"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.26","rise":"-0.14%","volumn":"1.43\u4e07","time":"09:38"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.24","rise":"-0.28%","volumn":"1.69\u4e07","time":"09:39"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.24","rise":"-0.28%","volumn":"1.80\u4e07","time":"09:40"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"2.03\u4e07","time":"09:41"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"2.30\u4e07","time":"09:42"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"2.44\u4e07","time":"09:43"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"2.48\u4e07","time":"09:44"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"2.59\u4e07","time":"09:45"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"2.76\u4e07","time":"09:46"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"2.84\u4e07","time":"09:47"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"2.88\u4e07","time":"09:48"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.34","rise":"0.42%","volumn":"2.98\u4e07","time":"09:49"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.33","rise":"0.35%","volumn":"3.02\u4e07","time":"09:50"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"3.12\u4e07","time":"09:51"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"3.14\u4e07","time":"09:52"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"3.19\u4e07","time":"09:53"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"3.24\u4e07","time":"09:54"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"3.27\u4e07","time":"09:55"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"3.34\u4e07","time":"09:56"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"3.41\u4e07","time":"09:57"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"3.46\u4e07","time":"09:58"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"3.56\u4e07","time":"09:59"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"3.63\u4e07","time":"10:00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"3.70\u4e07","time":"10:01"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"3.75\u4e07","time":"10:02"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"3.78\u4e07","time":"10:03"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"3.90\u4e07","time":"10:04"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"3.99\u4e07","time":"10:05"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"4.05\u4e07","time":"10:06"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"4.09\u4e07","time":"10:07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"4.12\u4e07","time":"10:08"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"4.17\u4e07","time":"10:09"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"4.22\u4e07","time":"10:10"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"4.26\u4e07","time":"10:11"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.27","rise":"-0.07%","volumn":"4.45\u4e07","time":"10:12"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.27","rise":"-0.07%","volumn":"4.61\u4e07","time":"10:13"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.27","rise":"-0.07%","volumn":"4.69\u4e07","time":"10:14"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"4.72\u4e07","time":"10:15"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.27","rise":"-0.07%","volumn":"4.80\u4e07","time":"10:16"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"4.86\u4e07","time":"10:17"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"4.90\u4e07","time":"10:18"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"5.07\u4e07","time":"10:19"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"5.08\u4e07","time":"10:20"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"5.12\u4e07","time":"10:21"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"5.17\u4e07","time":"10:22"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"5.20\u4e07","time":"10:23"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"5.24\u4e07","time":"10:24"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"5.30\u4e07","time":"10:25"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"5.34\u4e07","time":"10:26"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"5.45\u4e07","time":"10:27"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"5.51\u4e07","time":"10:28"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"5.57\u4e07","time":"10:29"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"5.64\u4e07","time":"10:30"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"5.74\u4e07","time":"10:31"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"5.79\u4e07","time":"10:32"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"5.92\u4e07","time":"10:33"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"5.96\u4e07","time":"10:34"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"6.05\u4e07","time":"10:35"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.09\u4e07","time":"10:36"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"6.15\u4e07","time":"10:37"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.18\u4e07","time":"10:38"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"6.21\u4e07","time":"10:39"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"6.32\u4e07","time":"10:40"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"6.38\u4e07","time":"10:41"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.42\u4e07","time":"10:42"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.44\u4e07","time":"10:43"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.48\u4e07","time":"10:44"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.54\u4e07","time":"10:45"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.55\u4e07","time":"10:46"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.57\u4e07","time":"10:47"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.60\u4e07","time":"10:48"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.63\u4e07","time":"10:49"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"6.67\u4e07","time":"10:50"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"6.70\u4e07","time":"10:51"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"6.73\u4e07","time":"10:52"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.26","rise":"-0.14%","volumn":"6.87\u4e07","time":"10:53"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"6.89\u4e07","time":"10:54"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"6.95\u4e07","time":"10:55"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"7.02\u4e07","time":"10:56"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"7.13\u4e07","time":"10:57"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"7.14\u4e07","time":"10:58"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"7.23\u4e07","time":"10:59"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"7.24\u4e07","time":"11:00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"7.27\u4e07","time":"11:01"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"7.30\u4e07","time":"11:02"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"7.32\u4e07","time":"11:03"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"7.36\u4e07","time":"11:04"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"7.41\u4e07","time":"11:05"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"7.58\u4e07","time":"11:06"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"7.64\u4e07","time":"11:07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.33","rise":"0.35%","volumn":"7.70\u4e07","time":"11:08"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"7.73\u4e07","time":"11:09"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"7.76\u4e07","time":"11:10"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"7.80\u4e07","time":"11:11"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"7.81\u4e07","time":"11:12"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"7.84\u4e07","time":"11:13"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"7.85\u4e07","time":"11:14"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"7.88\u4e07","time":"11:15"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"7.90\u4e07","time":"11:16"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.33","rise":"0.35%","volumn":"7.98\u4e07","time":"11:17"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"8.04\u4e07","time":"11:18"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.05\u4e07","time":"11:19"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.06\u4e07","time":"11:20"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"8.11\u4e07","time":"11:21"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"8.13\u4e07","time":"11:22"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"8.16\u4e07","time":"11:23"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"8.17\u4e07","time":"11:24"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.18\u4e07","time":"11:25"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.23\u4e07","time":"11:26"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.24\u4e07","time":"11:27"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"8.25\u4e07","time":"11:28"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.29\u4e07","time":"11:29"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.32","rise":"0.28%","volumn":"8.30\u4e07","time":"11:30"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.48\u4e07","time":"13:01"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.49\u4e07","time":"13:02"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"8.61\u4e07","time":"13:03"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.64\u4e07","time":"13:04"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"8.74\u4e07","time":"13:05"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"8.79\u4e07","time":"13:06"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"8.82\u4e07","time":"13:07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"8.86\u4e07","time":"13:08"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"8.88\u4e07","time":"13:09"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"8.91\u4e07","time":"13:10"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"8.97\u4e07","time":"13:11"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"8.99\u4e07","time":"13:12"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.01\u4e07","time":"13:13"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.06\u4e07","time":"13:14"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.13\u4e07","time":"13:15"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.15\u4e07","time":"13:16"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.17\u4e07","time":"13:17"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"9.18\u4e07","time":"13:18"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.25\u4e07","time":"13:19"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"9.32\u4e07","time":"13:20"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"9.33\u4e07","time":"13:21"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.34\u4e07","time":"13:22"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.39\u4e07","time":"13:23"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.42\u4e07","time":"13:24"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"9.43\u4e07","time":"13:25"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.44\u4e07","time":"13:26"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"9.46\u4e07","time":"13:27"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.52\u4e07","time":"13:28"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.56\u4e07","time":"13:29"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.57\u4e07","time":"13:30"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"9.59\u4e07","time":"13:31"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"9.63\u4e07","time":"13:32"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.66\u4e07","time":"13:33"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"9.69\u4e07","time":"13:34"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.28","rise":"0.00%","volumn":"9.73\u4e07","time":"13:35"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"9.88\u4e07","time":"13:36"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"9.89\u4e07","time":"13:37"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"9.92\u4e07","time":"13:38"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"9.94\u4e07","time":"13:39"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"10.16\u4e07","time":"13:40"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"10.26\u4e07","time":"13:41"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"10.33\u4e07","time":"13:42"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"10.34\u4e07","time":"13:43"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"10.44\u4e07","time":"13:44"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"10.47\u4e07","time":"13:45"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"10.51\u4e07","time":"13:46"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"10.53\u4e07","time":"13:47"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"10.55\u4e07","time":"13:48"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"10.60\u4e07","time":"13:49"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.29","rise":"0.07%","volumn":"10.62\u4e07","time":"13:50"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.30","rise":"0.14%","volumn":"10.66\u4e07","time":"13:51"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"10.69\u4e07","time":"13:52"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"10.73\u4e07","time":"13:53"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.31","rise":"0.21%","volumn":"10.76\u4e07","time":"13:54"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.34","rise":"0.42%","volumn":"11.08\u4e07","time":"13:55"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.34","rise":"0.42%","volumn":"11.19\u4e07","time":"13:56"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.34","rise":"0.42%","volumn":"11.28\u4e07","time":"13:57"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.37","rise":"0.63%","volumn":"11.73\u4e07","time":"13:58"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.37","rise":"0.63%","volumn":"11.85\u4e07","time":"13:59"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.37","rise":"0.63%","volumn":"11.95\u4e07","time":"14:00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.37","rise":"0.63%","volumn":"12.05\u4e07","time":"14:01"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.36","rise":"0.56%","volumn":"12.11\u4e07","time":"14:02"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.36","rise":"0.56%","volumn":"12.16\u4e07","time":"14:03"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.37","rise":"0.63%","volumn":"12.29\u4e07","time":"14:04"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.37","rise":"0.63%","volumn":"12.36\u4e07","time":"14:05"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.38","rise":"0.70%","volumn":"12.45\u4e07","time":"14:06"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.41","rise":"0.91%","volumn":"13.22\u4e07","time":"14:07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"13.91\u4e07","time":"14:08"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"14.13\u4e07","time":"14:09"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.43","rise":"1.05%","volumn":"14.43\u4e07","time":"14:10"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.48","rise":"1.40%","volumn":"15.23\u4e07","time":"14:11"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"15.46\u4e07","time":"14:12"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"15.70\u4e07","time":"14:13"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"15.83\u4e07","time":"14:14"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"15.97\u4e07","time":"14:15"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.43","rise":"1.05%","volumn":"16.17\u4e07","time":"14:16"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"16.44\u4e07","time":"14:17"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"16.49\u4e07","time":"14:18"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"16.52\u4e07","time":"14:19"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"16.65\u4e07","time":"14:20"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"16.72\u4e07","time":"14:21"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.44","rise":"1.12%","volumn":"16.75\u4e07","time":"14:22"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"16.85\u4e07","time":"14:23"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"16.88\u4e07","time":"14:24"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"16.98\u4e07","time":"14:25"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"17.00\u4e07","time":"14:26"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"17.09\u4e07","time":"14:27"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.44","rise":"1.12%","volumn":"17.19\u4e07","time":"14:28"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"17.25\u4e07","time":"14:29"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"17.37\u4e07","time":"14:30"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"17.48\u4e07","time":"14:31"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"17.61\u4e07","time":"14:32"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.48","rise":"1.40%","volumn":"17.79\u4e07","time":"14:33"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.49","rise":"1.47%","volumn":"18.08\u4e07","time":"14:34"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.49","rise":"1.47%","volumn":"18.18\u4e07","time":"14:35"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.49","rise":"1.47%","volumn":"18.36\u4e07","time":"14:36"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.48","rise":"1.40%","volumn":"18.43\u4e07","time":"14:37"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"18.76\u4e07","time":"14:38"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"18.81\u4e07","time":"14:39"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"18.87\u4e07","time":"14:40"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"18.94\u4e07","time":"14:41"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"18.98\u4e07","time":"14:42"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"19.03\u4e07","time":"14:43"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"19.12\u4e07","time":"14:44"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"19.23\u4e07","time":"14:45"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"19.28\u4e07","time":"14:46"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"19.35\u4e07","time":"14:47"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"19.41\u4e07","time":"14:48"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.45","rise":"1.19%","volumn":"19.52\u4e07","time":"14:49"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"19.66\u4e07","time":"14:50"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"19.83\u4e07","time":"14:51"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"19.97\u4e07","time":"14:52"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"20.37\u4e07","time":"14:53"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"20.55\u4e07","time":"14:54"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"20.70\u4e07","time":"14:55"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.48","rise":"1.40%","volumn":"20.95\u4e07","time":"14:56"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"21.21\u4e07","time":"14:57"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"21.23\u4e07","time":"14:58"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.47","rise":"1.33%","volumn":"21.23\u4e07","time":"14:59"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"14.46","rise":"1.26%","volumn":"21.50\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/09","04\/10","04\/13","04\/14","04\/15"]},"cy":{"o":["14.43","14.32","14.21","14.11","14.00"]},"cyrate":{"o":["2.34%","1.58%","0.82%","0.05%","-0.71%"]},"p":[{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.10","rise":"0","volumn":"1.43\u4e07","time":"09:35"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"1.14\u4e07","time":"09:40"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.08","rise":"-0.14%","volumn":"6526.00","time":"09:45"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.08","rise":"-0.14%","volumn":"9643.00","time":"09:50"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.13","rise":"0.21%","volumn":"5600.00","time":"09:55"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.12","rise":"0.14%","volumn":"3335.00","time":"10:00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.12","rise":"0.14%","volumn":"3301.00","time":"10:05"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.10","rise":"0.00%","volumn":"2450.00","time":"10:10"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.12","rise":"0.14%","volumn":"1863.00","time":"10:15"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.13","rise":"0.21%","volumn":"3217.00","time":"10:20"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.13","rise":"0.21%","volumn":"1981.00","time":"10:25"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.11","rise":"0.07%","volumn":"2568.00","time":"10:30"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.09","rise":"-0.07%","volumn":"4117.00","time":"10:35"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.08","rise":"-0.14%","volumn":"3235.00","time":"10:40"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.12","rise":"0.14%","volumn":"4466.00","time":"10:45"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.12","rise":"0.14%","volumn":"1437.00","time":"10:50"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.11","rise":"0.07%","volumn":"877.00","time":"10:55"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.12","rise":"0.14%","volumn":"1531.00","time":"11:00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.12","rise":"0.14%","volumn":"2339.00","time":"11:05"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.11","rise":"0.07%","volumn":"823.00","time":"11:10"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.08","rise":"-0.14%","volumn":"2840.00","time":"11:15"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.08","rise":"-0.14%","volumn":"2461.00","time":"11:20"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"1348.00","time":"11:25"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"1810.00","time":"11:30"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.03","rise":"-0.50%","volumn":"4755.00","time":"13:05"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.06","rise":"-0.28%","volumn":"3199.00","time":"13:10"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.06","rise":"-0.28%","volumn":"1047.00","time":"13:15"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.04","rise":"-0.43%","volumn":"2131.00","time":"13:20"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.06","rise":"-0.28%","volumn":"1635.00","time":"13:25"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.04","rise":"-0.43%","volumn":"1534.00","time":"13:30"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"1131.00","time":"13:35"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"1329.00","time":"13:40"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.06","rise":"-0.28%","volumn":"985.00","time":"13:45"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.06","rise":"-0.28%","volumn":"1847.00","time":"13:50"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.06","rise":"-0.28%","volumn":"841.00","time":"13:55"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.06","rise":"-0.28%","volumn":"1818.00","time":"14:00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.09","rise":"-0.07%","volumn":"2850.00","time":"14:05"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"1000.00","time":"14:10"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"949.00","time":"14:15"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"734.00","time":"14:20"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"1402.00","time":"14:25"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.07","rise":"-0.21%","volumn":"1601.00","time":"14:30"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.06","rise":"-0.28%","volumn":"2526.00","time":"14:35"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.05","rise":"-0.35%","volumn":"1628.00","time":"14:40"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.05","rise":"-0.35%","volumn":"2665.00","time":"14:45"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.05","rise":"-0.35%","volumn":"1659.00","time":"14:50"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.04","rise":"-0.43%","volumn":"3607.00","time":"14:55"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.05","rise":"-0.35%","volumn":"5475.00","time":"15:00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.22","rise":"0.85%","volumn":"1.37\u4e07","time":"09:35"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.25","rise":"1.06%","volumn":"9920.00","time":"09:40"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.25","rise":"1.06%","volumn":"5520.00","time":"09:45"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.26","rise":"1.13%","volumn":"6431.00","time":"09:50"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.29","rise":"1.35%","volumn":"7764.00","time":"09:55"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.31","rise":"1.49%","volumn":"1.10\u4e07","time":"10:00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.30","rise":"1.42%","volumn":"4516.00","time":"10:05"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.31","rise":"1.49%","volumn":"4481.00","time":"10:10"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.29","rise":"1.35%","volumn":"6440.00","time":"10:15"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.28","rise":"1.28%","volumn":"4451.00","time":"10:20"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.29","rise":"1.35%","volumn":"1968.00","time":"10:25"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.29","rise":"1.35%","volumn":"1849.00","time":"10:30"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.26","rise":"1.13%","volumn":"4398.00","time":"10:35"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.27","rise":"1.21%","volumn":"3942.00","time":"10:40"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.26","rise":"1.13%","volumn":"2648.00","time":"10:45"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.26","rise":"1.13%","volumn":"3173.00","time":"10:50"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.28","rise":"1.28%","volumn":"2594.00","time":"10:55"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.27","rise":"1.21%","volumn":"1654.00","time":"11:00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.25","rise":"1.06%","volumn":"1871.00","time":"11:05"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.23","rise":"0.92%","volumn":"2181.00","time":"11:10"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.23","rise":"0.92%","volumn":"1461.00","time":"11:15"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.21","rise":"0.78%","volumn":"1615.00","time":"11:20"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.22","rise":"0.85%","volumn":"1659.00","time":"11:25"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.20","rise":"0.71%","volumn":"3264.00","time":"11:30"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.23","rise":"0.92%","volumn":"3000.00","time":"13:05"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.22","rise":"0.85%","volumn":"1155.00","time":"13:10"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.21","rise":"0.78%","volumn":"1529.00","time":"13:15"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.21","rise":"0.78%","volumn":"1611.00","time":"13:20"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.22","rise":"0.85%","volumn":"1026.00","time":"13:25"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.19","rise":"0.64%","volumn":"1982.00","time":"13:30"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.19","rise":"0.64%","volumn":"2252.00","time":"13:35"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.21","rise":"0.78%","volumn":"3048.00","time":"13:40"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.19","rise":"0.64%","volumn":"2047.00","time":"13:45"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.21","rise":"0.78%","volumn":"1518.00","time":"13:50"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.22","rise":"0.85%","volumn":"1513.00","time":"13:55"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.23","rise":"0.92%","volumn":"2399.00","time":"14:00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.21","rise":"0.78%","volumn":"1438.00","time":"14:05"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.22","rise":"0.85%","volumn":"1027.00","time":"14:10"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.21","rise":"0.78%","volumn":"1576.00","time":"14:15"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.20","rise":"0.71%","volumn":"3265.00","time":"14:20"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.19","rise":"0.64%","volumn":"1368.00","time":"14:25"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.19","rise":"0.64%","volumn":"1182.00","time":"14:30"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.19","rise":"0.64%","volumn":"2059.00","time":"14:35"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.18","rise":"0.57%","volumn":"1904.00","time":"14:40"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.17","rise":"0.50%","volumn":"4691.00","time":"14:45"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.17","rise":"0.50%","volumn":"3168.00","time":"14:50"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.17","rise":"0.50%","volumn":"6805.00","time":"14:55"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.17","rise":"0.50%","volumn":"5002.00","time":"15:00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.05","rise":"-0.35%","volumn":"1.33\u4e07","time":"09:35"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.05","rise":"-0.35%","volumn":"8089.00","time":"09:40"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.02","rise":"-0.57%","volumn":"9597.00","time":"09:45"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.00","rise":"-0.71%","volumn":"1.15\u4e07","time":"09:50"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.05","rise":"-0.35%","volumn":"5251.00","time":"09:55"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.07","rise":"-0.21%","volumn":"3998.00","time":"10:00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.08","rise":"-0.14%","volumn":"3987.00","time":"10:05"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.08","rise":"-0.14%","volumn":"6696.00","time":"10:10"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.11","rise":"0.07%","volumn":"3797.00","time":"10:15"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.11","rise":"0.07%","volumn":"5445.00","time":"10:20"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.10","rise":"0.00%","volumn":"1932.00","time":"10:25"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.14","rise":"0.28%","volumn":"1587.00","time":"10:30"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.14","rise":"0.28%","volumn":"2763.00","time":"10:35"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.13","rise":"0.21%","volumn":"1387.00","time":"10:40"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"2328.00","time":"10:45"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"1596.00","time":"10:50"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.09","rise":"-0.07%","volumn":"1289.00","time":"10:55"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.11","rise":"0.07%","volumn":"1830.00","time":"11:00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"1582.00","time":"11:05"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"814.00","time":"11:10"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.10","rise":"0.00%","volumn":"2162.00","time":"11:15"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.08","rise":"-0.14%","volumn":"833.00","time":"11:20"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.07","rise":"-0.21%","volumn":"1788.00","time":"11:25"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.09","rise":"-0.07%","volumn":"962.00","time":"11:30"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.09","rise":"-0.07%","volumn":"2133.00","time":"13:05"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.07","rise":"-0.21%","volumn":"2458.00","time":"13:10"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.06","rise":"-0.28%","volumn":"902.00","time":"13:15"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.06","rise":"-0.28%","volumn":"3695.00","time":"13:20"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.07","rise":"-0.21%","volumn":"1375.00","time":"13:25"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.06","rise":"-0.28%","volumn":"5874.00","time":"13:30"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.09","rise":"-0.07%","volumn":"2155.00","time":"13:35"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.11","rise":"0.07%","volumn":"1759.00","time":"13:40"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.10","rise":"0.00%","volumn":"1192.00","time":"13:45"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.11","rise":"0.07%","volumn":"917.00","time":"13:50"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.11","rise":"0.07%","volumn":"1552.00","time":"13:55"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"2398.00","time":"14:00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.17","rise":"0.50%","volumn":"7355.00","time":"14:05"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.18","rise":"0.57%","volumn":"3555.00","time":"14:10"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.16","rise":"0.43%","volumn":"4219.00","time":"14:15"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.15","rise":"0.35%","volumn":"2554.00","time":"14:20"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.15","rise":"0.35%","volumn":"1358.00","time":"14:25"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.15","rise":"0.35%","volumn":"1295.00","time":"14:30"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.13","rise":"0.21%","volumn":"2027.00","time":"14:35"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"2592.00","time":"14:40"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"1727.00","time":"14:45"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"2162.00","time":"14:50"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"3605.00","time":"14:55"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"0.14%","volumn":"4241.00","time":"15:00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.27","rise":"1.21%","volumn":"1.58\u4e07","time":"09:35"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.23","rise":"0.92%","volumn":"6636.00","time":"09:40"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.22","rise":"0.85%","volumn":"5267.00","time":"09:45"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.21","rise":"0.78%","volumn":"4892.00","time":"09:50"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.27","rise":"1.21%","volumn":"5924.00","time":"09:55"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.26","rise":"1.13%","volumn":"2752.00","time":"10:00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.22","rise":"0.85%","volumn":"4637.00","time":"10:05"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.27","rise":"1.21%","volumn":"4226.00","time":"10:10"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.28","rise":"1.28%","volumn":"8857.00","time":"10:15"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.28","rise":"1.28%","volumn":"3688.00","time":"10:20"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.29","rise":"1.35%","volumn":"2814.00","time":"10:25"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.28","rise":"1.28%","volumn":"3016.00","time":"10:30"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.28","rise":"1.28%","volumn":"1711.00","time":"10:35"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.25","rise":"1.06%","volumn":"2729.00","time":"10:40"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.27","rise":"1.21%","volumn":"1324.00","time":"10:45"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.28","rise":"1.28%","volumn":"2786.00","time":"10:50"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.26","rise":"1.13%","volumn":"1321.00","time":"10:55"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.26","rise":"1.13%","volumn":"1442.00","time":"11:00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.24","rise":"0.99%","volumn":"2658.00","time":"11:05"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.24","rise":"0.99%","volumn":"1207.00","time":"11:10"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.26","rise":"1.13%","volumn":"2210.00","time":"11:15"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.27","rise":"1.21%","volumn":"1416.00","time":"11:20"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.28","rise":"1.28%","volumn":"1866.00","time":"11:25"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.29","rise":"1.35%","volumn":"1967.00","time":"11:30"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.24","rise":"0.99%","volumn":"3752.00","time":"13:05"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.22","rise":"0.85%","volumn":"4949.00","time":"13:10"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.24","rise":"0.99%","volumn":"1423.00","time":"13:15"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.23","rise":"0.92%","volumn":"1841.00","time":"13:20"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.22","rise":"0.85%","volumn":"2345.00","time":"13:25"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.21","rise":"0.78%","volumn":"3926.00","time":"13:30"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.18","rise":"0.57%","volumn":"4012.00","time":"13:35"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.20","rise":"0.71%","volumn":"1485.00","time":"13:40"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.20","rise":"0.71%","volumn":"1903.00","time":"13:45"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.19","rise":"0.64%","volumn":"2021.00","time":"13:50"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.16","rise":"0.43%","volumn":"3220.00","time":"13:55"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.18","rise":"0.57%","volumn":"955.00","time":"14:00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.20","rise":"0.71%","volumn":"1781.00","time":"14:05"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.19","rise":"0.64%","volumn":"1244.00","time":"14:10"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.20","rise":"0.71%","volumn":"1371.00","time":"14:15"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.20","rise":"0.71%","volumn":"1082.00","time":"14:20"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.21","rise":"0.78%","volumn":"1460.00","time":"14:25"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.20","rise":"0.71%","volumn":"1982.00","time":"14:30"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.23","rise":"0.92%","volumn":"2316.00","time":"14:35"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.27","rise":"1.21%","volumn":"6872.00","time":"14:40"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.27","rise":"1.21%","volumn":"4245.00","time":"14:45"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.29","rise":"1.35%","volumn":"5224.00","time":"14:50"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.28","rise":"1.28%","volumn":"7319.00","time":"14:55"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.29","rise":"1.35%","volumn":"7300.00","time":"15:00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.29","rise":"1.35%","volumn":"1.34\u4e07","time":"09:35"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.28","rise":"1.28%","volumn":"6749.00","time":"09:40"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.43","rise":"2.34%","volumn":"1.49\u4e07","time":"09:45"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.42","rise":"2.27%","volumn":"8697.00","time":"09:50"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.40","rise":"2.13%","volumn":"6862.00","time":"09:55"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.36","rise":"1.84%","volumn":"6031.00","time":"10:00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.37","rise":"1.91%","volumn":"3877.00","time":"10:05"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.41","rise":"2.20%","volumn":"5806.00","time":"10:10"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.38","rise":"1.99%","volumn":"3230.00","time":"10:15"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.38","rise":"1.99%","volumn":"3422.00","time":"10:20"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.34","rise":"1.70%","volumn":"6271.00","time":"10:25"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.35","rise":"1.77%","volumn":"2662.00","time":"10:30"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.31","rise":"1.49%","volumn":"2843.00","time":"10:35"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.33","rise":"1.63%","volumn":"2987.00","time":"10:40"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.35","rise":"1.77%","volumn":"1624.00","time":"10:45"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.33","rise":"1.63%","volumn":"3423.00","time":"10:50"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.32","rise":"1.56%","volumn":"2441.00","time":"10:55"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.36","rise":"1.84%","volumn":"2876.00","time":"11:00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.35","rise":"1.77%","volumn":"2125.00","time":"11:05"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.36","rise":"1.84%","volumn":"2161.00","time":"11:10"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.39","rise":"2.06%","volumn":"3065.00","time":"11:15"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.36","rise":"1.84%","volumn":"3603.00","time":"11:20"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.34","rise":"1.70%","volumn":"1214.00","time":"11:25"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.37","rise":"1.91%","volumn":"1327.00","time":"11:30"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.36","rise":"1.84%","volumn":"2199.00","time":"13:05"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.37","rise":"1.91%","volumn":"1521.00","time":"13:10"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.33","rise":"1.63%","volumn":"1104.00","time":"13:15"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.33","rise":"1.63%","volumn":"1851.00","time":"13:20"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.30","rise":"1.42%","volumn":"4417.00","time":"13:25"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.31","rise":"1.49%","volumn":"1920.00","time":"13:30"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.33","rise":"1.63%","volumn":"2540.00","time":"13:35"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.33","rise":"1.63%","volumn":"1430.00","time":"13:40"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.33","rise":"1.63%","volumn":"1370.00","time":"13:45"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.32","rise":"1.56%","volumn":"4045.00","time":"13:50"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.32","rise":"1.56%","volumn":"1838.00","time":"13:55"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.31","rise":"1.49%","volumn":"1258.00","time":"14:00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.32","rise":"1.56%","volumn":"1635.00","time":"14:05"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.30","rise":"1.42%","volumn":"4825.00","time":"14:10"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.30","rise":"1.42%","volumn":"2180.00","time":"14:15"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.30","rise":"1.42%","volumn":"2607.00","time":"14:20"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.29","rise":"1.35%","volumn":"2341.00","time":"14:25"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.29","rise":"1.35%","volumn":"2169.00","time":"14:30"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.27","rise":"1.21%","volumn":"5449.00","time":"14:35"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.26","rise":"1.13%","volumn":"5388.00","time":"14:40"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.26","rise":"1.13%","volumn":"2878.00","time":"14:45"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.27","rise":"1.21%","volumn":"5633.00","time":"14:50"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.26","rise":"1.13%","volumn":"4072.00","time":"14:55"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.28","rise":"1.28%","volumn":"4455.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2026\/03\/18","2026\/04\/15"]},"cy":{"o":["15.13","14.76","14.39","14.02","13.65"]},"cyrate":{"o":["-3.83%","-5.32%","-6.81%","-8.29%","-9.78%"]},"p":[{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"15.13","rise":"0","volumn":"24.77\u4e07","time":"03\/18"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"14.55","rise":"-3.83%","volumn":"25.39\u4e07","time":"03\/19"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"14.25","rise":"-5.82%","volumn":"20.51\u4e07","time":"03\/20"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"13.78","rise":"-8.92%","volumn":"27.12\u4e07","time":"03\/23"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"14.06","rise":"-7.07%","volumn":"20.55\u4e07","time":"03\/24"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"14.29","rise":"-5.55%","volumn":"20.22\u4e07","time":"03\/25"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"14.03","rise":"-7.27%","volumn":"17.48\u4e07","time":"03\/26"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"14.12","rise":"-6.68%","volumn":"14.87\u4e07","time":"03\/27"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"14.20","rise":"-6.15%","volumn":"16.00\u4e07","time":"03\/30"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"14.04","rise":"-7.20%","volumn":"15.79\u4e07","time":"03\/31"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"14.21","rise":"-6.08%","volumn":"14.13\u4e07","time":"04\/01"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"13.94","rise":"-7.87%","volumn":"14.69\u4e07","time":"04\/02"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"13.65","rise":"-9.78%","volumn":"13.67\u4e07","time":"04\/03"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"13.67","rise":"-9.65%","volumn":"11.30\u4e07","time":"04\/07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"14.29","rise":"-5.55%","volumn":"23.00\u4e07","time":"04\/08"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.05","rise":"-7.14%","volumn":"14.18\u4e07","time":"04\/09"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.17","rise":"-6.35%","volumn":"16.50\u4e07","time":"04\/10"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"-6.68%","volumn":"15.76\u4e07","time":"04\/13"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.29","rise":"-5.55%","volumn":"16.52\u4e07","time":"04\/14"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.28","rise":"-5.62%","volumn":"18.07\u4e07","time":"04\/15"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2025\/04\/18","2026\/04\/15"]},"cy":{"o":["20.57","18.63","16.70","14.77","12.83"]},"cyrate":{"o":["49.27%","35.23%","21.19%","7.15%","-6.89%"]},"p":[{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"13.78","rise":"0","volumn":"118.94\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"14.25","rise":"3.41%","volumn":"137.65\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"13.82","rise":"0.29%","volumn":"98.83\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"14.34","rise":"4.06%","volumn":"167.58\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"13.86","rise":"0.58%","volumn":"102.75\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"14.16","rise":"2.76%","volumn":"103.82\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"13.90","rise":"0.87%","volumn":"65.29\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"14.47","rise":"5.01%","volumn":"149.95\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"14.76","rise":"7.11%","volumn":"148.74\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"15.29","rise":"10.96%","volumn":"155.66\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"15.73","rise":"14.15%","volumn":"205.09\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"15.51","rise":"12.55%","volumn":"141.94\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"14.88","rise":"7.98%","volumn":"105.38\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"15.90","rise":"15.38%","volumn":"214.88\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"15.55","rise":"12.84%","volumn":"130.56\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"15.75","rise":"14.30%","volumn":"120.37\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"15.29","rise":"10.96%","volumn":"101.60\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"15.12","rise":"9.72%","volumn":"81.76\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"15.35","rise":"11.39%","volumn":"105.84\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"15.50","rise":"12.48%","volumn":"85.39\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"15.10","rise":"9.58%","volumn":"63.11\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"14.67","rise":"6.46%","volumn":"59.81\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"14.03","rise":"1.81%","volumn":"86.56\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"14.15","rise":"2.69%","volumn":"50.76\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"14.26","rise":"3.48%","volumn":"57.83\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"14.35","rise":"4.14%","volumn":"66.44\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"14.50","rise":"5.22%","volumn":"65.38\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"13.94","rise":"1.16%","volumn":"61.40\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"14.01","rise":"1.67%","volumn":"43.49\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"13.94","rise":"1.16%","volumn":"35.86\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"14.09","rise":"2.25%","volumn":"46.67\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"13.86","rise":"0.58%","volumn":"37.44\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"14.07","rise":"2.10%","volumn":"44.77\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"13.79","rise":"0.07%","volumn":"50.86\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"13.74","rise":"-0.29%","volumn":"29.05\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"13.56","rise":"-1.60%","volumn":"35.09\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"13.27","rise":"-3.70%","volumn":"37.10\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"13.32","rise":"-3.34%","volumn":"22.23\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"13.21","rise":"-4.14%","volumn":"22.83\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"13.17","rise":"-4.43%","volumn":"26.93\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"12.97","rise":"-5.88%","volumn":"49.58\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"12.83","rise":"-6.89%","volumn":"29.41\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"13.01","rise":"-5.59%","volumn":"35.67\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"13.74","rise":"-0.29%","volumn":"90.54\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"13.85","rise":"0.51%","volumn":"69.36\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"13.92","rise":"1.02%","volumn":"79.07\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"14.75","rise":"7.04%","volumn":"135.22\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"14.44","rise":"4.79%","volumn":"86.29\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"14.08","rise":"2.18%","volumn":"66.59\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"13.97","rise":"1.38%","volumn":"44.01\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"14.06","rise":"2.03%","volumn":"40.26\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"13.95","rise":"1.23%","volumn":"37.89\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"14.11","rise":"2.39%","volumn":"36.48\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"14.13","rise":"2.54%","volumn":"39.71\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"14.00","rise":"1.60%","volumn":"59.95\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"13.98","rise":"1.45%","volumn":"47.94\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"14.06","rise":"2.03%","volumn":"41.67\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"14.60","rise":"5.95%","volumn":"95.58\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"14.50","rise":"5.22%","volumn":"65.77\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"14.40","rise":"4.50%","volumn":"52.27\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"14.52","rise":"5.37%","volumn":"55.16\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"14.38","rise":"4.35%","volumn":"41.85\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"15.14","rise":"9.87%","volumn":"130.61\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"15.02","rise":"9.00%","volumn":"88.86\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"14.59","rise":"5.88%","volumn":"63.40\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"14.71","rise":"6.75%","volumn":"36.92\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"14.55","rise":"5.59%","volumn":"36.58\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"14.47","rise":"5.01%","volumn":"29.12\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"14.37","rise":"4.28%","volumn":"36.04\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"14.48","rise":"5.08%","volumn":"42.36\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"14.26","rise":"3.48%","volumn":"41.35\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"14.55","rise":"5.59%","volumn":"59.39\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"15.15","rise":"9.94%","volumn":"91.47\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"15.04","rise":"9.14%","volumn":"86.15\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"15.54","rise":"12.77%","volumn":"126.59\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"15.68","rise":"13.79%","volumn":"158.14\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"15.55","rise":"12.84%","volumn":"92.54\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"15.55","rise":"12.84%","volumn":"71.39\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"15.37","rise":"11.54%","volumn":"64.02\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"15.50","rise":"12.48%","volumn":"63.94\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"15.33","rise":"11.25%","volumn":"75.32\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"15.72","rise":"14.08%","volumn":"88.68\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"15.85","rise":"15.02%","volumn":"88.11\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"15.90","rise":"15.38%","volumn":"84.50\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"16.33","rise":"18.51%","volumn":"128.09\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"16.15","rise":"17.20%","volumn":"75.34\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"16.08","rise":"16.69%","volumn":"59.82\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"16.24","rise":"17.85%","volumn":"74.55\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"16.28","rise":"18.14%","volumn":"81.22\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"15.85","rise":"15.02%","volumn":"87.80\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"15.89","rise":"15.31%","volumn":"84.98\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"15.75","rise":"14.30%","volumn":"44.24\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"15.56","rise":"12.92%","volumn":"40.05\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"15.32","rise":"11.18%","volumn":"59.67\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"15.49","rise":"12.41%","volumn":"101.90\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"15.23","rise":"10.52%","volumn":"81.93\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"15.50","rise":"12.48%","volumn":"49.27\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"15.87","rise":"15.17%","volumn":"67.14\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"17.46","rise":"26.71%","volumn":"133.49\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"17.59","rise":"27.65%","volumn":"278.67\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"17.75","rise":"28.81%","volumn":"158.41\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"17.55","rise":"27.36%","volumn":"129.37\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"18.00","rise":"30.62%","volumn":"139.86\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"18.66","rise":"35.41%","volumn":"159.38\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"18.04","rise":"30.91%","volumn":"120.98\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"18.20","rise":"32.08%","volumn":"167.73\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"18.70","rise":"35.70%","volumn":"156.87\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"20.57","rise":"49.27%","volumn":"132.73\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"20.57","rise":"49.27%","volumn":"250.12\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"18.67","rise":"35.49%","volumn":"203.85\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"18.18","rise":"31.93%","volumn":"133.95\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"17.69","rise":"28.37%","volumn":"89.16\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"18.03","rise":"30.84%","volumn":"74.33\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"18.12","rise":"31.49%","volumn":"62.98\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"18.50","rise":"34.25%","volumn":"75.63\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"19.00","rise":"37.88%","volumn":"126.50\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"18.33","rise":"33.02%","volumn":"87.49\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"18.11","rise":"31.42%","volumn":"91.82\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"18.19","rise":"32.00%","volumn":"77.29\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"18.57","rise":"34.76%","volumn":"113.05\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"16.99","rise":"23.29%","volumn":"109.51\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"16.87","rise":"22.42%","volumn":"64.45\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"17.38","rise":"26.12%","volumn":"57.21\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"17.03","rise":"23.58%","volumn":"36.54\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"16.81","rise":"21.99%","volumn":"45.10\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"17.56","rise":"27.43%","volumn":"74.58\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"17.58","rise":"27.58%","volumn":"53.77\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"17.44","rise":"26.56%","volumn":"39.07\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"17.65","rise":"28.08%","volumn":"51.39\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"17.44","rise":"26.56%","volumn":"53.79\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"17.95","rise":"30.26%","volumn":"84.64\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"18.75","rise":"36.07%","volumn":"129.34\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"19.70","rise":"42.96%","volumn":"176.04\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"19.27","rise":"39.84%","volumn":"144.06\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"18.52","rise":"34.40%","volumn":"116.94\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"18.18","rise":"31.93%","volumn":"74.72\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"17.95","rise":"30.26%","volumn":"64.42\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"18.41","rise":"33.60%","volumn":"81.24\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"17.38","rise":"26.12%","volumn":"72.30\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"17.52","rise":"27.14%","volumn":"42.96\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"16.81","rise":"21.99%","volumn":"56.90\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"16.91","rise":"22.71%","volumn":"29.25\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"16.62","rise":"20.61%","volumn":"33.22\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"16.31","rise":"18.36%","volumn":"33.73\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"16.08","rise":"16.69%","volumn":"27.89\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"15.29","rise":"10.96%","volumn":"47.11\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"15.53","rise":"12.70%","volumn":"26.67\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"15.71","rise":"14.01%","volumn":"28.42\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"15.55","rise":"12.84%","volumn":"25.00\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"15.45","rise":"12.12%","volumn":"20.77\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"15.68","rise":"13.79%","volumn":"20.52\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"15.87","rise":"15.17%","volumn":"26.34\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"15.58","rise":"13.06%","volumn":"24.23\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"15.44","rise":"12.05%","volumn":"21.94\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"15.60","rise":"13.21%","volumn":"28.19\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"15.78","rise":"14.51%","volumn":"25.50\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"16.08","rise":"16.69%","volumn":"33.72\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"15.90","rise":"15.38%","volumn":"23.40\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"16.03","rise":"16.33%","volumn":"23.19\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"15.74","rise":"14.22%","volumn":"27.84\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"16.16","rise":"17.27%","volumn":"43.96\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"15.95","rise":"15.75%","volumn":"29.94\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"15.87","rise":"15.17%","volumn":"31.57\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"15.80","rise":"14.66%","volumn":"34.92\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"15.53","rise":"12.70%","volumn":"23.74\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"15.85","rise":"15.02%","volumn":"27.23\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"16.05","rise":"16.47%","volumn":"30.71\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"15.24%","volumn":"21.43\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"16.15","rise":"17.20%","volumn":"28.84\u4e07","time":"12\/24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"16.54","rise":"20.03%","volumn":"48.62\u4e07","time":"12\/25"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"16.48","rise":"19.59%","volumn":"52.07\u4e07","time":"12\/26"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"16.35","rise":"18.65%","volumn":"32.60\u4e07","time":"12\/29"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"17.32","rise":"25.69%","volumn":"91.32\u4e07","time":"12\/30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"16.91","rise":"22.71%","volumn":"66.89\u4e07","time":"12\/31"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"16.79","rise":"21.84%","volumn":"45.12\u4e07","time":"01\/05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"16.82","rise":"22.06%","volumn":"40.79\u4e07","time":"01\/06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"16.67","rise":"20.97%","volumn":"40.93\u4e07","time":"01\/07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"16.85","rise":"22.28%","volumn":"37.75\u4e07","time":"01\/08"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"17.03","rise":"23.58%","volumn":"47.92\u4e07","time":"01\/09"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"17.22","rise":"24.96%","volumn":"61.04\u4e07","time":"01\/12"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"17.03","rise":"23.58%","volumn":"72.48\u4e07","time":"01\/13"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"16.82","rise":"22.06%","volumn":"65.65\u4e07","time":"01\/14"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"16.75","rise":"21.55%","volumn":"38.44\u4e07","time":"01\/15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"17.36","rise":"25.98%","volumn":"81.87\u4e07","time":"01\/16"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"18.47","rise":"34.03%","volumn":"128.65\u4e07","time":"01\/19"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"18.14","rise":"31.64%","volumn":"112.32\u4e07","time":"01\/20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"18.07","rise":"31.13%","volumn":"64.91\u4e07","time":"01\/21"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"18.13","rise":"31.57%","volumn":"62.37\u4e07","time":"01\/22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"18.04","rise":"30.91%","volumn":"59.55\u4e07","time":"01\/23"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"17.48","rise":"26.85%","volumn":"62.30\u4e07","time":"01\/26"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"17.27","rise":"25.33%","volumn":"49.86\u4e07","time":"01\/27"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"17.05","rise":"23.73%","volumn":"30.61\u4e07","time":"01\/28"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"16.70","rise":"21.19%","volumn":"35.59\u4e07","time":"01\/29"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"16.65","rise":"20.83%","volumn":"43.01\u4e07","time":"01\/30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"16.66","rise":"20.90%","volumn":"39.64\u4e07","time":"02\/02"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"17.37","rise":"26.05%","volumn":"46.91\u4e07","time":"02\/03"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"17.49","rise":"26.92%","volumn":"37.91\u4e07","time":"02\/04"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"16.79","rise":"21.84%","volumn":"38.93\u4e07","time":"02\/05"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"17.15","rise":"24.46%","volumn":"40.06\u4e07","time":"02\/06"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"17.22","rise":"24.96%","volumn":"29.38\u4e07","time":"02\/09"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"17.31","rise":"25.62%","volumn":"35.82\u4e07","time":"02\/10"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"17.29","rise":"25.47%","volumn":"22.04\u4e07","time":"02\/11"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"17.59","rise":"27.65%","volumn":"45.04\u4e07","time":"02\/12"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"17.48","rise":"26.85%","volumn":"39.30\u4e07","time":"02\/13"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"17.49","rise":"26.92%","volumn":"35.19\u4e07","time":"02\/24"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"17.40","rise":"26.27%","volumn":"39.26\u4e07","time":"02\/25"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"17.64","rise":"28.01%","volumn":"43.07\u4e07","time":"02\/26"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"17.50","rise":"27.00%","volumn":"31.28\u4e07","time":"02\/27"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"17.01","rise":"23.44%","volumn":"41.44\u4e07","time":"03\/02"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"16.02","rise":"16.26%","volumn":"51.58\u4e07","time":"03\/03"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"16.14","rise":"17.13%","volumn":"29.57\u4e07","time":"03\/04"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"16.72","rise":"21.34%","volumn":"51.01\u4e07","time":"03\/05"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"16.68","rise":"21.04%","volumn":"30.81\u4e07","time":"03\/06"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"16.80","rise":"21.92%","volumn":"34.71\u4e07","time":"03\/09"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"16.85","rise":"22.28%","volumn":"26.55\u4e07","time":"03\/10"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"16.47","rise":"19.52%","volumn":"28.39\u4e07","time":"03\/11"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"16.03","rise":"16.33%","volumn":"35.40\u4e07","time":"03\/12"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"15.77","rise":"14.44%","volumn":"25.14\u4e07","time":"03\/13"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"15.38","rise":"11.61%","volumn":"29.49\u4e07","time":"03\/16"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"15.09","rise":"9.51%","volumn":"23.42\u4e07","time":"03\/17"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"15.13","rise":"9.80%","volumn":"24.77\u4e07","time":"03\/18"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"14.55","rise":"5.59%","volumn":"25.39\u4e07","time":"03\/19"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"14.25","rise":"3.41%","volumn":"20.51\u4e07","time":"03\/20"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"13.78","rise":"0.00%","volumn":"27.12\u4e07","time":"03\/23"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"14.06","rise":"2.03%","volumn":"20.55\u4e07","time":"03\/24"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"14.29","rise":"3.70%","volumn":"20.22\u4e07","time":"03\/25"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"14.03","rise":"1.81%","volumn":"17.48\u4e07","time":"03\/26"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"14.12","rise":"2.47%","volumn":"14.87\u4e07","time":"03\/27"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"14.20","rise":"3.05%","volumn":"16.00\u4e07","time":"03\/30"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"14.04","rise":"1.89%","volumn":"15.79\u4e07","time":"03\/31"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"14.21","rise":"3.12%","volumn":"14.13\u4e07","time":"04\/01"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"13.94","rise":"1.16%","volumn":"14.69\u4e07","time":"04\/02"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"13.65","rise":"-0.94%","volumn":"13.67\u4e07","time":"04\/03"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"13.67","rise":"-0.80%","volumn":"11.30\u4e07","time":"04\/07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"14.29","rise":"3.70%","volumn":"23.00\u4e07","time":"04\/08"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"14.05","rise":"1.96%","volumn":"14.18\u4e07","time":"04\/09"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"14.17","rise":"2.83%","volumn":"16.50\u4e07","time":"04\/10"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"14.12","rise":"2.47%","volumn":"15.76\u4e07","time":"04\/13"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"14.29","rise":"3.70%","volumn":"16.52\u4e07","time":"04\/14"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"14.28","rise":"3.63%","volumn":"18.07\u4e07","time":"04\/15"}]}}}

14.49
1.47%
14.43
1.03%
14.37
0.60%
14.30
0.16%
14.24
-0.28%

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

14.43
2.34%
14.32
1.58%
14.21
0.82%
14.11
0.05%
14.00
-0.71%

04/09
04/10
04/13
04/14
04/15

15.13
-3.83%
14.76
-5.32%
14.39
-6.81%
14.02
-8.29%
13.65
-9.78%

2026/03/18
2026/04/15

20.57
49.27%
18.63
35.23%
16.70
21.19%
14.77
7.15%
12.83
-6.89%

2025/04/18
2026/04/15

资讯
股圈

- 万马股份：未与阿里巴巴合作
  11小时前
- 4月16日，万马股份上涨1.26%，解码当前机构状态
  12小时前
查看更多资讯

查看万马股份更多内容

数据由九方智投提供

(002276)股吧万马股份怎么样分析讨论社区东方财富网

万马股份(002276)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。 96 9 请问安泰有铁矿石吗韭菜在酷跑01-24 06:06 94 46 现在调仓可以的?...

mguba.eastmoney.com 1月24日

万马股份(002276) 股票行情证券之星

证券之星提供万马股份(002276)股票行情,实时分析,万马股份(002276)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,万马股份(002276)个股资料全面解读尽在证券之星! 投资者互动 ...

股票行情

万马股份(002276)个股资金流向查询个股行情同花顺财经

提供万马股份(002276)五档盘口、逐笔交易等实时行情数据;汇总万马股份(002276)基本资料及重大新闻、研究报告及行业资讯,解读万马股份(002276)...

同花顺个股频道 2023年1月20日

万马股份:16.08 1.41% 0.23 002276 搜狐证券

(002276)的实时行情,及时准确的提供万马股份(002276)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供万马股份(002276)的股票交易提...

搜狐股票

万马股份 sz002276---微博股票

浙江万马电缆股份有限公司系浙江万马电气电缆集团有限公司与张珊珊等15位自然人作为发起人,由浙江万马集团电缆有限公司整体变更设立的股份有限公司,并于2007年2月6日在浙江省工商行政管理局登记注册。

card.weibo.com 4月8日

万马股份 002276的股票股价、行情、直播、新闻、财报、数据云掌财经

云掌财经提供万马股份 002276,股票的行情走势、五档盘口、逐笔交易等实时行情数据,及万马股份 002276的达人解读、新闻资讯、公司公告、F10资料等与万马股份 002276有关的信息和服务。...

123.com.cn 2024年4月19日

万马股份(002276)股票股价,行情,新闻,财报数据新浪财经新浪网

新浪财经为您提供万马股份(002276)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与万马股份(002276)股票相关的信息与服务.

新浪财经

万马电缆股票的价格,万马电缆股票价格走势分析

运用技术分析指标,结合市场动态对万马电缆股票价格进行走势分析,帮助投资者制定买卖策略。 ,理想股票技术论坛 万马电缆股票的价格运用技术分析指标,结合市场动态对万马电缆股票价格进行走...

理想论坛 2024年10月19日

万马电缆(002276)高管持股数据一览(9/21) 万马股份

万马电缆(002276)高管持股信息显示:9月21日万马电缆高管周炯以成交价6.00元减持所持股份90000股,占总股本比例1.1580%,变动金额-54.00万元。减持成交价6.00元,较万马电缆9月21日收盘价5...

东方财富网股吧 2013年3月29日

没有更多结果了~

意见反馈
页面反馈