三棵树涂料股份有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐三棵树乳胶漆三棵树净味五合一三棵树公司简介三棵树官网三棵树美缝剂三棵树乳胶漆官方网站三棵树漆三棵树官方旗舰店官网三棵树官方官网三棵树漆官网

三棵树涂料股份有限公司

三棵树涂料股份有限公司创立于2003年，是一家致力于家装涂料、建筑涂料、家具漆、胶黏剂等的研发、生产和销售的大型涂料企业，总部位于美丽的滨海城市福建省莆田市。公司简介三棵树创立于2002年，始终关注人类美好生活和家居健康，致力于在工程领域打造内外墙涂料、防水、保温、工业涂料、地坪、家居新材料、基辅材、施工服务为一体的绿色建材一站式集成系统，在零售领域打造乳胶漆、艺术漆、美丽乡村、胶黏剂、基辅材、防水涂料、小森板“七位一体”产品和马上住服务的美好生活解决方案。三棵树于2016年登陆上海证券交易所在A股主板上市，2019年上榜胡润中国民营企业500强榜单，2020年成为北京2022年冬奥会和冬残奥会官方涂料独家供应商， 2022年位居全球建筑装饰涂料排名第8位，2022年全球涂料上市公司市值25强排行榜第9位、中国第一。地理位置三棵树总部位于福建莆田，并在天津、四川、河南建有分厂，企业总占地面积34万㎡，年产能50万吨以上。企业文化企业使命居住环境对人们的健康影响是潜移默化、长久持续的，如何为人们构建一个更加健康的家居环境始终是三棵树的人文关怀使命。

滨海城市莆田

三棵树涂料股份有限公司

360百科查看更多

三棵树涂料股份有限公司_企业信息

成立时间：2003-07-17
注册资本：73781.7473万人民币
涂料（不含危险化学品及易制毒化学品）的制造；危险化学品生产（具体详见编号为（闽）WH安许证字〔2007〕000022（换）号的《安全生产许可证》）；化工产品（不含危险化学品及易制毒化学品）、建材、五金产品的生产、销售；质检技术服务；防水材料、防腐材料、保温材料、建筑成套设备技术研发、制造、销售、技术服务；自营或代理各类商品和技术的进出口业务（但国家限定公司经营或者禁止进出口的商品和技术除外）。（依法须经批准的项目，经相关部门批准后方可开展经营活动）

企业信息联系企业企业年报变更记录

5位相关人员

洪杰
法人
于增彪
董事
何佩佩
董事
孔丁峰
董事
朱奇峰
副总经理,董事,财务负责人

水滴信用

三棵树[603737]

0.61（1.37%）

2025-12-25 15:00:00 已收盘（北京时间）

今开
44.35
最高
45.28
市盈率

昨收
44.38
最低
44.00
总市值
331.94亿

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":["45.28","44.97","44.66","44.35","44.04"]},"cyrate":{"o":["2.03%","1.33%","0.63%","-0.07%","-0.77%"]},"p":[{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.35","rise":"-0.07%","volumn":"29.00","time":"09:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.04","rise":"-0.77%","volumn":"1058.00","time":"09:31"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.31","rise":"-0.16%","volumn":"1308.00","time":"09:32"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.55","rise":"0.38%","volumn":"1552.00","time":"09:33"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.58","rise":"0.45%","volumn":"1775.00","time":"09:34"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.57","rise":"0.43%","volumn":"2000.00","time":"09:35"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.41","rise":"0.07%","volumn":"2210.00","time":"09:36"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.42","rise":"0.09%","volumn":"2392.00","time":"09:37"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.52","rise":"0.32%","volumn":"2466.00","time":"09:38"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.36","rise":"-0.05%","volumn":"2645.00","time":"09:39"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.28","rise":"-0.23%","volumn":"2968.00","time":"09:40"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.18","rise":"-0.45%","volumn":"3284.00","time":"09:41"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.29","rise":"-0.20%","volumn":"3616.00","time":"09:42"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.29","rise":"-0.20%","volumn":"3729.00","time":"09:43"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.24","rise":"-0.32%","volumn":"3930.00","time":"09:44"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.24","rise":"-0.32%","volumn":"3976.00","time":"09:45"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.14","rise":"-0.54%","volumn":"4278.00","time":"09:46"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.21","rise":"-0.38%","volumn":"4459.00","time":"09:47"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.23","rise":"-0.34%","volumn":"4545.00","time":"09:48"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.28","rise":"-0.23%","volumn":"4706.00","time":"09:49"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.41","rise":"0.07%","volumn":"4784.00","time":"09:50"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.37","rise":"-0.02%","volumn":"4888.00","time":"09:51"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.40","rise":"0.05%","volumn":"4930.00","time":"09:52"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.36","rise":"-0.05%","volumn":"5037.00","time":"09:53"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.40","rise":"0.05%","volumn":"5278.00","time":"09:54"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.44","rise":"0.14%","volumn":"5434.00","time":"09:55"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.45","rise":"0.16%","volumn":"5531.00","time":"09:56"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.51","rise":"0.29%","volumn":"5718.00","time":"09:57"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.51","rise":"0.29%","volumn":"5861.00","time":"09:58"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.50","rise":"0.27%","volumn":"5950.00","time":"09:59"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.57","rise":"0.43%","volumn":"6309.00","time":"10:00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.50","rise":"0.27%","volumn":"6411.00","time":"10:01"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.63","rise":"0.56%","volumn":"6950.00","time":"10:02"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.65","rise":"0.61%","volumn":"7326.00","time":"10:03"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.72","rise":"0.77%","volumn":"8397.00","time":"10:04"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.61","rise":"0.52%","volumn":"8580.00","time":"10:05"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.62","rise":"0.54%","volumn":"8631.00","time":"10:06"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.68","rise":"0.68%","volumn":"8714.00","time":"10:07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.60","rise":"0.50%","volumn":"8843.00","time":"10:08"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.60","rise":"0.50%","volumn":"8907.00","time":"10:09"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.60","rise":"0.50%","volumn":"8971.00","time":"10:10"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.60","rise":"0.50%","volumn":"9077.00","time":"10:11"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.65","rise":"0.61%","volumn":"9195.00","time":"10:12"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.62","rise":"0.54%","volumn":"9281.00","time":"10:13"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.63","rise":"0.56%","volumn":"9360.00","time":"10:14"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.69","rise":"0.70%","volumn":"9424.00","time":"10:15"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.64","rise":"0.59%","volumn":"9504.00","time":"10:16"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.63","rise":"0.56%","volumn":"9516.00","time":"10:17"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.68","rise":"0.68%","volumn":"9643.00","time":"10:18"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.64","rise":"0.59%","volumn":"9740.00","time":"10:19"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.65","rise":"0.61%","volumn":"9757.00","time":"10:20"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.70","rise":"0.72%","volumn":"9968.00","time":"10:21"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.70","rise":"0.72%","volumn":"1.01\u4e07","time":"10:22"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.74","rise":"0.81%","volumn":"1.05\u4e07","time":"10:23"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.78","rise":"0.90%","volumn":"1.06\u4e07","time":"10:24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.82","rise":"0.99%","volumn":"1.09\u4e07","time":"10:25"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.80","rise":"0.95%","volumn":"1.10\u4e07","time":"10:26"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.80","rise":"0.95%","volumn":"1.10\u4e07","time":"10:27"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.86","rise":"1.08%","volumn":"1.13\u4e07","time":"10:28"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.83","rise":"1.01%","volumn":"1.15\u4e07","time":"10:29"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.82","rise":"0.99%","volumn":"1.16\u4e07","time":"10:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.90","rise":"1.17%","volumn":"1.23\u4e07","time":"10:31"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.85","rise":"1.06%","volumn":"1.25\u4e07","time":"10:32"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.87","rise":"1.10%","volumn":"1.25\u4e07","time":"10:33"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.89","rise":"1.15%","volumn":"1.27\u4e07","time":"10:34"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.88","rise":"1.13%","volumn":"1.27\u4e07","time":"10:35"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.87","rise":"1.10%","volumn":"1.28\u4e07","time":"10:36"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.86","rise":"1.08%","volumn":"1.29\u4e07","time":"10:37"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.87","rise":"1.10%","volumn":"1.29\u4e07","time":"10:38"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.87","rise":"1.10%","volumn":"1.31\u4e07","time":"10:39"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.85","rise":"1.06%","volumn":"1.31\u4e07","time":"10:40"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.84","rise":"1.04%","volumn":"1.32\u4e07","time":"10:41"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.85","rise":"1.06%","volumn":"1.33\u4e07","time":"10:42"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.82","rise":"0.99%","volumn":"1.34\u4e07","time":"10:43"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.82","rise":"0.99%","volumn":"1.34\u4e07","time":"10:44"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.84","rise":"1.04%","volumn":"1.35\u4e07","time":"10:45"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.82","rise":"0.99%","volumn":"1.36\u4e07","time":"10:46"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.83","rise":"1.01%","volumn":"1.37\u4e07","time":"10:47"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.83","rise":"1.01%","volumn":"1.38\u4e07","time":"10:48"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.84","rise":"1.04%","volumn":"1.39\u4e07","time":"10:49"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.84","rise":"1.04%","volumn":"1.39\u4e07","time":"10:50"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.81","rise":"0.97%","volumn":"1.41\u4e07","time":"10:51"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.82","rise":"0.99%","volumn":"1.41\u4e07","time":"10:52"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.94","rise":"1.26%","volumn":"1.46\u4e07","time":"10:53"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"1.35%","volumn":"1.52\u4e07","time":"10:54"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.96","rise":"1.31%","volumn":"1.52\u4e07","time":"10:55"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.94","rise":"1.26%","volumn":"1.53\u4e07","time":"10:56"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.93","rise":"1.24%","volumn":"1.54\u4e07","time":"10:57"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"1.37%","volumn":"1.56\u4e07","time":"10:58"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"1.37%","volumn":"1.63\u4e07","time":"10:59"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"1.35%","volumn":"1.64\u4e07","time":"11:00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"1.37%","volumn":"1.66\u4e07","time":"11:01"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.00","rise":"1.40%","volumn":"1.67\u4e07","time":"11:02"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.01","rise":"1.42%","volumn":"1.72\u4e07","time":"11:03"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.02","rise":"1.44%","volumn":"1.73\u4e07","time":"11:04"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.01","rise":"1.42%","volumn":"1.73\u4e07","time":"11:05"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"1.37%","volumn":"1.74\u4e07","time":"11:06"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"1.75\u4e07","time":"11:07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"1.76\u4e07","time":"11:08"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"1.77\u4e07","time":"11:09"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"1.81\u4e07","time":"11:10"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.15","rise":"1.74%","volumn":"1.82\u4e07","time":"11:11"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"1.83\u4e07","time":"11:12"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"1.84\u4e07","time":"11:13"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.18","rise":"1.80%","volumn":"1.85\u4e07","time":"11:14"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.16","rise":"1.76%","volumn":"1.86\u4e07","time":"11:15"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.15","rise":"1.74%","volumn":"1.87\u4e07","time":"11:16"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.20","rise":"1.85%","volumn":"1.91\u4e07","time":"11:17"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.28","rise":"2.03%","volumn":"1.99\u4e07","time":"11:18"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.20","rise":"1.85%","volumn":"2.01\u4e07","time":"11:19"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.18","rise":"1.80%","volumn":"2.01\u4e07","time":"11:20"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.18","rise":"1.80%","volumn":"2.02\u4e07","time":"11:21"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.19","rise":"1.83%","volumn":"2.02\u4e07","time":"11:22"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.16","rise":"1.76%","volumn":"2.03\u4e07","time":"11:23"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.04\u4e07","time":"11:24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.04\u4e07","time":"11:25"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.05\u4e07","time":"11:26"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.05\u4e07","time":"11:27"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.06\u4e07","time":"11:28"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.06\u4e07","time":"11:29"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"1.46%","volumn":"2.07\u4e07","time":"11:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"1.37%","volumn":"2.08\u4e07","time":"13:01"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.97","rise":"1.33%","volumn":"2.09\u4e07","time":"13:02"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.96","rise":"1.31%","volumn":"2.09\u4e07","time":"13:03"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.96","rise":"1.31%","volumn":"2.10\u4e07","time":"13:04"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.95","rise":"1.28%","volumn":"2.10\u4e07","time":"13:05"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.94","rise":"1.26%","volumn":"2.10\u4e07","time":"13:06"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.95","rise":"1.28%","volumn":"2.10\u4e07","time":"13:07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.96","rise":"1.31%","volumn":"2.11\u4e07","time":"13:08"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"1.37%","volumn":"2.11\u4e07","time":"13:09"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"1.35%","volumn":"2.12\u4e07","time":"13:10"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"1.46%","volumn":"2.13\u4e07","time":"13:11"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"1.35%","volumn":"2.14\u4e07","time":"13:12"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"1.35%","volumn":"2.14\u4e07","time":"13:13"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.00","rise":"1.40%","volumn":"2.14\u4e07","time":"13:14"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"1.46%","volumn":"2.15\u4e07","time":"13:15"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.02","rise":"1.44%","volumn":"2.15\u4e07","time":"13:16"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.05","rise":"1.51%","volumn":"2.15\u4e07","time":"13:17"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.16\u4e07","time":"13:18"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.16\u4e07","time":"13:19"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.16\u4e07","time":"13:20"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.16\u4e07","time":"13:21"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.17\u4e07","time":"13:22"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.18\u4e07","time":"13:23"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"1.71%","volumn":"2.19\u4e07","time":"13:24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.16","rise":"1.76%","volumn":"2.20\u4e07","time":"13:25"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.15","rise":"1.74%","volumn":"2.20\u4e07","time":"13:26"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"1.71%","volumn":"2.20\u4e07","time":"13:27"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.15","rise":"1.74%","volumn":"2.21\u4e07","time":"13:28"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.22\u4e07","time":"13:29"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.22\u4e07","time":"13:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.23\u4e07","time":"13:31"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.23\u4e07","time":"13:32"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.24\u4e07","time":"13:33"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.24\u4e07","time":"13:34"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.24\u4e07","time":"13:35"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.24\u4e07","time":"13:36"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.25\u4e07","time":"13:37"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.27\u4e07","time":"13:38"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.28\u4e07","time":"13:39"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.29\u4e07","time":"13:40"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.29\u4e07","time":"13:41"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.29\u4e07","time":"13:42"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.30\u4e07","time":"13:43"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.30\u4e07","time":"13:44"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.30\u4e07","time":"13:45"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.30\u4e07","time":"13:46"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.31\u4e07","time":"13:47"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.31\u4e07","time":"13:48"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.05","rise":"1.51%","volumn":"2.31\u4e07","time":"13:49"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"1.46%","volumn":"2.31\u4e07","time":"13:50"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.05","rise":"1.51%","volumn":"2.32\u4e07","time":"13:51"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.05","rise":"1.51%","volumn":"2.32\u4e07","time":"13:52"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.01","rise":"1.42%","volumn":"2.33\u4e07","time":"13:53"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.02","rise":"1.44%","volumn":"2.33\u4e07","time":"13:54"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.04","rise":"1.49%","volumn":"2.33\u4e07","time":"13:55"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.33\u4e07","time":"13:56"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.34\u4e07","time":"13:57"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.34\u4e07","time":"13:58"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.35\u4e07","time":"13:59"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.35\u4e07","time":"14:00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.35\u4e07","time":"14:01"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.36\u4e07","time":"14:02"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.37\u4e07","time":"14:03"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.37\u4e07","time":"14:04"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.38\u4e07","time":"14:05"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.15","rise":"1.74%","volumn":"2.40\u4e07","time":"14:06"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"1.71%","volumn":"2.40\u4e07","time":"14:07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.15","rise":"1.74%","volumn":"2.41\u4e07","time":"14:08"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"1.71%","volumn":"2.41\u4e07","time":"14:09"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"1.71%","volumn":"2.42\u4e07","time":"14:10"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.15","rise":"1.74%","volumn":"2.42\u4e07","time":"14:11"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.16","rise":"1.76%","volumn":"2.43\u4e07","time":"14:12"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.17","rise":"1.78%","volumn":"2.49\u4e07","time":"14:13"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.17","rise":"1.78%","volumn":"2.49\u4e07","time":"14:14"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"1.71%","volumn":"2.49\u4e07","time":"14:15"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.13","rise":"1.69%","volumn":"2.50\u4e07","time":"14:16"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.12","rise":"1.67%","volumn":"2.51\u4e07","time":"14:17"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.16","rise":"1.76%","volumn":"2.51\u4e07","time":"14:18"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.52\u4e07","time":"14:19"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.52\u4e07","time":"14:20"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"1.55%","volumn":"2.52\u4e07","time":"14:21"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.53\u4e07","time":"14:22"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.13","rise":"1.69%","volumn":"2.54\u4e07","time":"14:23"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.16","rise":"1.76%","volumn":"2.55\u4e07","time":"14:24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"1.71%","volumn":"2.55\u4e07","time":"14:25"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"1.71%","volumn":"2.56\u4e07","time":"14:26"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.13","rise":"1.69%","volumn":"2.56\u4e07","time":"14:27"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.57\u4e07","time":"14:28"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.13","rise":"1.69%","volumn":"2.57\u4e07","time":"14:29"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.58\u4e07","time":"14:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.12","rise":"1.67%","volumn":"2.58\u4e07","time":"14:31"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.12","rise":"1.67%","volumn":"2.59\u4e07","time":"14:32"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.60\u4e07","time":"14:33"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.60\u4e07","time":"14:34"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.12","rise":"1.67%","volumn":"2.61\u4e07","time":"14:35"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.61\u4e07","time":"14:36"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.62\u4e07","time":"14:37"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.12","rise":"1.67%","volumn":"2.62\u4e07","time":"14:38"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.12","rise":"1.67%","volumn":"2.62\u4e07","time":"14:39"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.63\u4e07","time":"14:40"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.10","rise":"1.62%","volumn":"2.63\u4e07","time":"14:41"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.64\u4e07","time":"14:42"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.64\u4e07","time":"14:43"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"1.64%","volumn":"2.65\u4e07","time":"14:44"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.66\u4e07","time":"14:45"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.66\u4e07","time":"14:46"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"1.60%","volumn":"2.67\u4e07","time":"14:47"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.67\u4e07","time":"14:48"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"1.58%","volumn":"2.68\u4e07","time":"14:49"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"1.53%","volumn":"2.69\u4e07","time":"14:50"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.05","rise":"1.51%","volumn":"2.70\u4e07","time":"14:51"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"1.46%","volumn":"2.71\u4e07","time":"14:52"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.01","rise":"1.42%","volumn":"2.72\u4e07","time":"14:53"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"1.46%","volumn":"2.73\u4e07","time":"14:54"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.96","rise":"1.31%","volumn":"2.75\u4e07","time":"14:55"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"1.37%","volumn":"2.76\u4e07","time":"14:56"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"1.35%","volumn":"2.77\u4e07","time":"14:57"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"1.35%","volumn":"2.77\u4e07","time":"14:58"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"1.35%","volumn":"2.77\u4e07","time":"14:59"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"1.37%","volumn":"2.79\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["12\/19","12\/22","12\/23","12\/24","12\/25"]},"cy":{"o":["46.32","45.78","45.25","44.72","44.18"]},"cyrate":{"o":["1.85%","0.67%","-0.51%","-1.68%","-2.86%"]},"p":[{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.48","rise":"0","volumn":"1470.00","time":"09:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.45","rise":"-0.07%","volumn":"1127.00","time":"09:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.63","rise":"0.33%","volumn":"803.00","time":"09:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.84","rise":"0.79%","volumn":"1171.00","time":"09:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.67","rise":"0.42%","volumn":"671.00","time":"09:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.56","rise":"0.18%","volumn":"473.00","time":"10:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.72","rise":"0.53%","volumn":"1716.00","time":"10:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.66","rise":"0.40%","volumn":"436.00","time":"10:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.18","rise":"1.54%","volumn":"3328.00","time":"10:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.15","rise":"1.47%","volumn":"941.00","time":"10:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.84","rise":"0.79%","volumn":"1664.00","time":"10:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.02","rise":"1.19%","volumn":"560.00","time":"10:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.94","rise":"1.01%","volumn":"653.00","time":"10:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.08","rise":"1.32%","volumn":"1274.00","time":"10:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.00","rise":"1.14%","volumn":"589.00","time":"10:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.15","rise":"1.47%","volumn":"776.00","time":"10:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.17","rise":"1.52%","volumn":"1209.00","time":"10:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.26","rise":"1.72%","volumn":"1232.00","time":"11:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.32","rise":"1.85%","volumn":"680.00","time":"11:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.03","rise":"1.21%","volumn":"1216.00","time":"11:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.04","rise":"1.23%","volumn":"378.00","time":"11:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.02","rise":"1.19%","volumn":"308.00","time":"11:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.02","rise":"1.19%","volumn":"294.00","time":"11:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.01","rise":"1.17%","volumn":"413.00","time":"11:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.96","rise":"1.06%","volumn":"346.00","time":"13:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.97","rise":"1.08%","volumn":"171.00","time":"13:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.00","rise":"1.14%","volumn":"384.00","time":"13:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"46.00","rise":"1.14%","volumn":"189.00","time":"13:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.93","rise":"0.99%","volumn":"350.00","time":"13:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.93","rise":"0.99%","volumn":"284.00","time":"13:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.90","rise":"0.92%","volumn":"273.00","time":"13:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.94","rise":"1.01%","volumn":"480.00","time":"13:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.86","rise":"0.84%","volumn":"354.00","time":"13:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.85","rise":"0.81%","volumn":"414.00","time":"13:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.89","rise":"0.90%","volumn":"229.00","time":"13:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.82","rise":"0.75%","volumn":"378.00","time":"14:00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.80","rise":"0.70%","volumn":"325.00","time":"14:05"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.88","rise":"0.88%","volumn":"420.00","time":"14:10"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.86","rise":"0.84%","volumn":"471.00","time":"14:15"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.88","rise":"0.88%","volumn":"292.00","time":"14:20"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.86","rise":"0.84%","volumn":"355.00","time":"14:25"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.80","rise":"0.70%","volumn":"640.00","time":"14:30"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.71","rise":"0.51%","volumn":"816.00","time":"14:35"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.74","rise":"0.57%","volumn":"487.00","time":"14:40"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.73","rise":"0.55%","volumn":"885.00","time":"14:45"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.73","rise":"0.55%","volumn":"602.00","time":"14:50"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.70","rise":"0.48%","volumn":"842.00","time":"14:55"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.79","rise":"0.68%","volumn":"578.00","time":"15:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.94","rise":"-1.19%","volumn":"4432.00","time":"09:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.12","rise":"-0.79%","volumn":"2124.00","time":"09:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.94","rise":"-1.19%","volumn":"2721.00","time":"09:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.59","rise":"-1.96%","volumn":"3130.00","time":"09:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.76","rise":"-1.58%","volumn":"1027.00","time":"09:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.69","rise":"-1.74%","volumn":"1094.00","time":"10:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.85","rise":"-1.39%","volumn":"781.00","time":"10:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.92","rise":"-1.23%","volumn":"480.00","time":"10:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.05","rise":"-0.95%","volumn":"342.00","time":"10:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.01","rise":"-1.03%","volumn":"456.00","time":"10:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.92","rise":"-1.23%","volumn":"271.00","time":"10:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.08","rise":"-0.88%","volumn":"570.00","time":"10:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"45.16","rise":"-0.70%","volumn":"503.00","time":"10:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.88","rise":"-1.32%","volumn":"2737.00","time":"10:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.73","rise":"-1.65%","volumn":"1427.00","time":"10:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.73","rise":"-1.65%","volumn":"828.00","time":"10:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.71","rise":"-1.69%","volumn":"306.00","time":"10:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.58","rise":"-1.98%","volumn":"1012.00","time":"11:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.61","rise":"-1.91%","volumn":"349.00","time":"11:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.61","rise":"-1.91%","volumn":"298.00","time":"11:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.61","rise":"-1.91%","volumn":"267.00","time":"11:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.59","rise":"-1.96%","volumn":"671.00","time":"11:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.62","rise":"-1.89%","volumn":"257.00","time":"11:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.60","rise":"-1.93%","volumn":"250.00","time":"11:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.27","rise":"-2.66%","volumn":"3381.00","time":"13:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.25","rise":"-2.70%","volumn":"552.00","time":"13:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.25","rise":"-2.70%","volumn":"1293.00","time":"13:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.18","rise":"-2.86%","volumn":"1073.00","time":"13:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.22","rise":"-2.77%","volumn":"785.00","time":"13:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.22","rise":"-2.77%","volumn":"337.00","time":"13:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.26","rise":"-2.68%","volumn":"469.00","time":"13:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.21","rise":"-2.79%","volumn":"718.00","time":"13:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.28","rise":"-2.64%","volumn":"630.00","time":"13:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.21","rise":"-2.79%","volumn":"406.00","time":"13:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.21","rise":"-2.79%","volumn":"1085.00","time":"13:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.22","rise":"-2.77%","volumn":"321.00","time":"14:00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.25","rise":"-2.70%","volumn":"502.00","time":"14:05"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.24","rise":"-2.73%","volumn":"385.00","time":"14:10"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.33","rise":"-2.53%","volumn":"392.00","time":"14:15"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.26","rise":"-2.68%","volumn":"351.00","time":"14:20"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.39","rise":"-2.40%","volumn":"641.00","time":"14:25"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.52","rise":"-2.11%","volumn":"808.00","time":"14:30"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.49","rise":"-2.18%","volumn":"768.00","time":"14:35"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.44","rise":"-2.29%","volumn":"623.00","time":"14:40"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.39","rise":"-2.40%","volumn":"1821.00","time":"14:45"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.40","rise":"-2.37%","volumn":"718.00","time":"14:50"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.39","rise":"-2.40%","volumn":"717.00","time":"14:55"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.41","rise":"-2.35%","volumn":"1111.00","time":"15:00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.53","rise":"-2.09%","volumn":"726.00","time":"09:35"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.61","rise":"-1.91%","volumn":"874.00","time":"09:40"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.62","rise":"-1.89%","volumn":"1172.00","time":"09:45"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.65","rise":"-1.82%","volumn":"712.00","time":"09:50"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.38","rise":"-2.42%","volumn":"1560.00","time":"09:55"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.34","rise":"-2.51%","volumn":"497.00","time":"10:00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.35","rise":"-2.48%","volumn":"579.00","time":"10:05"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.36","rise":"-2.46%","volumn":"973.00","time":"10:10"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.38","rise":"-2.42%","volumn":"483.00","time":"10:15"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.25","rise":"-2.70%","volumn":"729.00","time":"10:20"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.37","rise":"-2.44%","volumn":"562.00","time":"10:25"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.25","rise":"-2.70%","volumn":"635.00","time":"10:30"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.47","rise":"-2.22%","volumn":"915.00","time":"10:35"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.48","rise":"-2.20%","volumn":"757.00","time":"10:40"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.51","rise":"-2.13%","volumn":"303.00","time":"10:45"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.53","rise":"-2.09%","volumn":"468.00","time":"10:50"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.50","rise":"-2.15%","volumn":"239.00","time":"10:55"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.53","rise":"-2.09%","volumn":"231.00","time":"11:00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.54","rise":"-2.07%","volumn":"393.00","time":"11:05"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.51","rise":"-2.13%","volumn":"404.00","time":"11:10"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.68","rise":"-1.76%","volumn":"693.00","time":"11:15"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.67","rise":"-1.78%","volumn":"630.00","time":"11:20"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.67","rise":"-1.78%","volumn":"257.00","time":"11:25"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.62","rise":"-1.89%","volumn":"209.00","time":"11:30"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.49","rise":"-2.18%","volumn":"337.00","time":"13:05"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.47","rise":"-2.22%","volumn":"172.00","time":"13:10"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.53","rise":"-2.09%","volumn":"333.00","time":"13:15"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.57","rise":"-2.00%","volumn":"354.00","time":"13:20"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.64","rise":"-1.85%","volumn":"262.00","time":"13:25"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.65","rise":"-1.82%","volumn":"174.00","time":"13:30"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.68","rise":"-1.76%","volumn":"1412.00","time":"13:35"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.61","rise":"-1.91%","volumn":"243.00","time":"13:40"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.57","rise":"-2.00%","volumn":"200.00","time":"13:45"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.54","rise":"-2.07%","volumn":"228.00","time":"13:50"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.53","rise":"-2.09%","volumn":"181.00","time":"13:55"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.49","rise":"-2.18%","volumn":"211.00","time":"14:00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.46","rise":"-2.24%","volumn":"336.00","time":"14:05"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.49","rise":"-2.18%","volumn":"250.00","time":"14:10"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.45","rise":"-2.26%","volumn":"240.00","time":"14:15"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.47","rise":"-2.22%","volumn":"389.00","time":"14:20"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.46","rise":"-2.24%","volumn":"682.00","time":"14:25"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.51","rise":"-2.13%","volumn":"252.00","time":"14:30"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.48","rise":"-2.20%","volumn":"284.00","time":"14:35"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.45","rise":"-2.26%","volumn":"431.00","time":"14:40"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.35","rise":"-2.48%","volumn":"634.00","time":"14:45"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.40","rise":"-2.37%","volumn":"528.00","time":"14:50"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.42","rise":"-2.33%","volumn":"391.00","time":"14:55"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.40","rise":"-2.37%","volumn":"448.00","time":"15:00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.86","rise":"-1.36%","volumn":"2369.00","time":"09:35"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.16","rise":"-0.70%","volumn":"2626.00","time":"09:40"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.11","rise":"-0.81%","volumn":"1415.00","time":"09:45"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.13","rise":"-0.77%","volumn":"816.00","time":"09:50"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"45.04","rise":"-0.97%","volumn":"913.00","time":"09:55"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.66","rise":"-1.80%","volumn":"948.00","time":"10:00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.88","rise":"-1.32%","volumn":"685.00","time":"10:05"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.90","rise":"-1.28%","volumn":"608.00","time":"10:10"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.88","rise":"-1.32%","volumn":"707.00","time":"10:15"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.96","rise":"-1.14%","volumn":"614.00","time":"10:20"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.89","rise":"-1.30%","volumn":"770.00","time":"10:25"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.96","rise":"-1.14%","volumn":"574.00","time":"10:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.91","rise":"-1.25%","volumn":"412.00","time":"10:35"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.91","rise":"-1.25%","volumn":"398.00","time":"10:40"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.86","rise":"-1.36%","volumn":"540.00","time":"10:45"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.86","rise":"-1.36%","volumn":"513.00","time":"10:50"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.82","rise":"-1.45%","volumn":"892.00","time":"10:55"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.56","rise":"-2.02%","volumn":"1020.00","time":"11:00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.56","rise":"-2.02%","volumn":"663.00","time":"11:05"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.54","rise":"-2.07%","volumn":"545.00","time":"11:10"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.56","rise":"-2.02%","volumn":"366.00","time":"11:15"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.58","rise":"-1.98%","volumn":"268.00","time":"11:20"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.48","rise":"-2.20%","volumn":"999.00","time":"11:25"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.49","rise":"-2.18%","volumn":"350.00","time":"11:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.27","rise":"-2.66%","volumn":"1658.00","time":"13:05"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.31","rise":"-2.57%","volumn":"639.00","time":"13:10"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.41","rise":"-2.35%","volumn":"534.00","time":"13:15"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.49","rise":"-2.18%","volumn":"198.00","time":"13:20"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.56","rise":"-2.02%","volumn":"348.00","time":"13:25"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.57","rise":"-2.00%","volumn":"599.00","time":"13:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.74","rise":"-1.63%","volumn":"834.00","time":"13:35"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.78","rise":"-1.54%","volumn":"916.00","time":"13:40"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.66","rise":"-1.80%","volumn":"1243.00","time":"13:45"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.58","rise":"-1.98%","volumn":"594.00","time":"13:50"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.62","rise":"-1.89%","volumn":"182.00","time":"13:55"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.62","rise":"-1.89%","volumn":"186.00","time":"14:00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.59","rise":"-1.96%","volumn":"467.00","time":"14:05"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.56","rise":"-2.02%","volumn":"295.00","time":"14:10"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.51","rise":"-2.13%","volumn":"433.00","time":"14:15"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.37","rise":"-2.44%","volumn":"852.00","time":"14:20"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.37","rise":"-2.44%","volumn":"582.00","time":"14:25"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.38","rise":"-2.42%","volumn":"638.00","time":"14:30"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.36","rise":"-2.46%","volumn":"872.00","time":"14:35"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.35","rise":"-2.48%","volumn":"611.00","time":"14:40"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.34","rise":"-2.51%","volumn":"730.00","time":"14:45"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.36","rise":"-2.46%","volumn":"775.00","time":"14:50"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.41","rise":"-2.35%","volumn":"603.00","time":"14:55"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.38","rise":"-2.42%","volumn":"1679.00","time":"15:00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.57","rise":"-2.00%","volumn":"2000.00","time":"09:35"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.28","rise":"-2.64%","volumn":"968.00","time":"09:40"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.24","rise":"-2.73%","volumn":"1008.00","time":"09:45"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.41","rise":"-2.35%","volumn":"808.00","time":"09:50"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.44","rise":"-2.29%","volumn":"650.00","time":"09:55"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.57","rise":"-2.00%","volumn":"874.00","time":"10:00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.61","rise":"-1.91%","volumn":"2271.00","time":"10:05"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.60","rise":"-1.93%","volumn":"391.00","time":"10:10"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.69","rise":"-1.74%","volumn":"453.00","time":"10:15"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.65","rise":"-1.82%","volumn":"333.00","time":"10:20"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.82","rise":"-1.45%","volumn":"1107.00","time":"10:25"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.82","rise":"-1.45%","volumn":"698.00","time":"10:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.88","rise":"-1.32%","volumn":"1161.00","time":"10:35"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.85","rise":"-1.39%","volumn":"419.00","time":"10:40"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.84","rise":"-1.41%","volumn":"362.00","time":"10:45"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.84","rise":"-1.41%","volumn":"435.00","time":"10:50"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.96","rise":"-1.14%","volumn":"1302.00","time":"10:55"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"-1.10%","volumn":"1128.00","time":"11:00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.01","rise":"-1.03%","volumn":"969.00","time":"11:05"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"-0.81%","volumn":"779.00","time":"11:10"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.16","rise":"-0.70%","volumn":"479.00","time":"11:15"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.18","rise":"-0.66%","volumn":"1530.00","time":"11:20"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"-0.86%","volumn":"312.00","time":"11:25"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"-0.99%","volumn":"244.00","time":"11:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.95","rise":"-1.17%","volumn":"309.00","time":"13:05"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.98","rise":"-1.10%","volumn":"170.00","time":"13:10"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"-0.99%","volumn":"299.00","time":"13:15"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"-0.86%","volumn":"178.00","time":"13:20"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.16","rise":"-0.70%","volumn":"325.00","time":"13:25"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"-0.92%","volumn":"273.00","time":"13:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"-0.92%","volumn":"190.00","time":"13:35"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"-0.81%","volumn":"437.00","time":"13:40"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"-0.92%","volumn":"145.00","time":"13:45"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.03","rise":"-0.99%","volumn":"117.00","time":"13:50"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.04","rise":"-0.97%","volumn":"173.00","time":"13:55"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.07","rise":"-0.90%","volumn":"195.00","time":"14:00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"-0.88%","volumn":"306.00","time":"14:05"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"-0.75%","volumn":"351.00","time":"14:10"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"-0.75%","volumn":"756.00","time":"14:15"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.08","rise":"-0.88%","volumn":"325.00","time":"14:20"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.14","rise":"-0.75%","volumn":"292.00","time":"14:25"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"-0.81%","volumn":"257.00","time":"14:30"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.12","rise":"-0.79%","volumn":"317.00","time":"14:35"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.11","rise":"-0.81%","volumn":"222.00","time":"14:40"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.09","rise":"-0.86%","volumn":"245.00","time":"14:45"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"45.06","rise":"-0.92%","volumn":"286.00","time":"14:50"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.96","rise":"-1.14%","volumn":"643.00","time":"14:55"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"44.99","rise":"-1.08%","volumn":"389.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2025\/11\/27","2025\/12\/24"]},"cy":{"o":["46.69","46.07","45.45","44.82","44.20"]},"cyrate":{"o":["4.15%","2.76%","1.37%","-0.02%","-1.41%"]},"p":[{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"44.83","rise":"0","volumn":"3.30\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"44.20","rise":"-1.41%","volumn":"4.70\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"45.78","rise":"2.12%","volumn":"4.43\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"46.19","rise":"3.03%","volumn":"3.61\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"46.65","rise":"4.06%","volumn":"2.61\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"46.68","rise":"4.13%","volumn":"2.25\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"46.69","rise":"4.15%","volumn":"2.00\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"45.57","rise":"1.65%","volumn":"3.54\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"44.89","rise":"0.13%","volumn":"2.40\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"45.04","rise":"0.47%","volumn":"2.72\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"44.87","rise":"0.09%","volumn":"2.47\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"44.87","rise":"0.09%","volumn":"3.00\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"44.75","rise":"-0.18%","volumn":"2.52\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"44.99","rise":"0.36%","volumn":"1.92\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"45.25","rise":"0.94%","volumn":"2.53\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.18","rise":"0.78%","volumn":"3.79\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.79","rise":"2.14%","volumn":"3.40\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.41","rise":"-0.94%","volumn":"4.62\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.40","rise":"-0.96%","volumn":"2.40\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.38","rise":"-1.00%","volumn":"3.65\u4e07","time":"12\/24"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2024\/12\/30","2025\/12\/24"]},"cy":{"o":["50.51","44.49","38.46","32.44","26.41"]},"cyrate":{"o":["66.70%","46.82%","26.94%","7.06%","-12.82%"]},"p":[{"date":"2024\/12\/30 \u661f\u671f\u4e00","price":"30.30","rise":"0","volumn":"3.76\u4e07","time":"12\/30"},{"date":"2024\/12\/31 \u661f\u671f\u4e8c","price":"29.70","rise":"-1.98%","volumn":"2.58\u4e07","time":"12\/31"},{"date":"2025\/01\/02 \u661f\u671f\u56db","price":"28.64","rise":"-5.49%","volumn":"2.76\u4e07","time":"01\/02"},{"date":"2025\/01\/03 \u661f\u671f\u4e94","price":"28.06","rise":"-7.40%","volumn":"2.87\u4e07","time":"01\/03"},{"date":"2025\/01\/06 \u661f\u671f\u4e00","price":"27.85","rise":"-8.09%","volumn":"2.95\u4e07","time":"01\/06"},{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"27.96","rise":"-7.71%","volumn":"2.19\u4e07","time":"01\/07"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"27.06","rise":"-10.70%","volumn":"3.97\u4e07","time":"01\/08"},{"date":"2025\/01\/09 \u661f\u671f\u56db","price":"27.49","rise":"-9.29%","volumn":"3.31\u4e07","time":"01\/09"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"26.64","rise":"-12.07%","volumn":"2.82\u4e07","time":"01\/10"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"26.81","rise":"-11.53%","volumn":"3.67\u4e07","time":"01\/13"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"27.34","rise":"-9.76%","volumn":"3.19\u4e07","time":"01\/14"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"26.41","rise":"-12.82%","volumn":"5.31\u4e07","time":"01\/15"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"27.34","rise":"-9.78%","volumn":"5.45\u4e07","time":"01\/16"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"28.97","rise":"-4.38%","volumn":"5.13\u4e07","time":"01\/17"},{"date":"2025\/01\/20 \u661f\u671f\u4e00","price":"28.93","rise":"-4.53%","volumn":"3.70\u4e07","time":"01\/20"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"29.24","rise":"-3.49%","volumn":"3.49\u4e07","time":"01\/21"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"28.43","rise":"-6.18%","volumn":"2.94\u4e07","time":"01\/22"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"29.66","rise":"-2.12%","volumn":"5.01\u4e07","time":"01\/23"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"29.70","rise":"-1.98%","volumn":"2.74\u4e07","time":"01\/24"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"29.69","rise":"-2.03%","volumn":"2.07\u4e07","time":"01\/27"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"28.06","rise":"-7.38%","volumn":"3.71\u4e07","time":"02\/05"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"28.06","rise":"-7.38%","volumn":"3.27\u4e07","time":"02\/06"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-3.63%","volumn":"3.78\u4e07","time":"02\/07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"29.54","rise":"-2.50%","volumn":"2.96\u4e07","time":"02\/10"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"28.79","rise":"-5.00%","volumn":"2.78\u4e07","time":"02\/11"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"29.14","rise":"-3.82%","volumn":"2.21\u4e07","time":"02\/12"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"29.89","rise":"-1.34%","volumn":"6.33\u4e07","time":"02\/13"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"29.54","rise":"-2.50%","volumn":"4.09\u4e07","time":"02\/14"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"30.83","rise":"1.74%","volumn":"4.63\u4e07","time":"02\/17"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"30.19","rise":"-0.38%","volumn":"3.58\u4e07","time":"02\/18"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"30.78","rise":"1.58%","volumn":"3.79\u4e07","time":"02\/19"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"31.57","rise":"4.20%","volumn":"4.14\u4e07","time":"02\/20"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"32.79","rise":"8.20%","volumn":"3.99\u4e07","time":"02\/21"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"32.31","rise":"6.62%","volumn":"2.73\u4e07","time":"02\/24"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"30.84","rise":"1.79%","volumn":"3.79\u4e07","time":"02\/25"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"32.81","rise":"8.27%","volumn":"3.96\u4e07","time":"02\/26"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"33.48","rise":"10.49%","volumn":"4.14\u4e07","time":"02\/27"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"32.81","rise":"8.27%","volumn":"4.14\u4e07","time":"02\/28"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"35.49","rise":"17.11%","volumn":"7.29\u4e07","time":"03\/03"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"34.61","rise":"14.24%","volumn":"3.90\u4e07","time":"03\/04"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"34.76","rise":"14.73%","volumn":"4.60\u4e07","time":"03\/05"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"33.70","rise":"11.22%","volumn":"4.23\u4e07","time":"03\/06"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"33.88","rise":"11.81%","volumn":"3.31\u4e07","time":"03\/07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"35.16","rise":"16.05%","volumn":"3.89\u4e07","time":"03\/10"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"34.84","rise":"14.99%","volumn":"2.64\u4e07","time":"03\/11"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"33.21","rise":"9.59%","volumn":"6.15\u4e07","time":"03\/12"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"34.03","rise":"12.31%","volumn":"2.92\u4e07","time":"03\/13"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"34.31","rise":"13.25%","volumn":"3.19\u4e07","time":"03\/14"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"35.78","rise":"18.08%","volumn":"5.00\u4e07","time":"03\/17"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"36.11","rise":"19.17%","volumn":"3.21\u4e07","time":"03\/18"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"36.33","rise":"19.90%","volumn":"1.93\u4e07","time":"03\/19"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"36.14","rise":"19.28%","volumn":"1.96\u4e07","time":"03\/20"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"35.33","rise":"16.60%","volumn":"2.35\u4e07","time":"03\/21"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"35.27","rise":"16.41%","volumn":"2.32\u4e07","time":"03\/24"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"35.66","rise":"17.70%","volumn":"2.69\u4e07","time":"03\/25"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"35.08","rise":"15.77%","volumn":"1.82\u4e07","time":"03\/26"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"36.38","rise":"20.06%","volumn":"2.99\u4e07","time":"03\/27"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"36.43","rise":"20.23%","volumn":"1.60\u4e07","time":"03\/28"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"35.99","rise":"18.79%","volumn":"2.40\u4e07","time":"03\/31"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"35.69","rise":"17.77%","volumn":"2.12\u4e07","time":"04\/01"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"35.16","rise":"16.03%","volumn":"2.04\u4e07","time":"04\/02"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"35.39","rise":"16.78%","volumn":"1.52\u4e07","time":"04\/03"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"33.51","rise":"10.58%","volumn":"3.82\u4e07","time":"04\/07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"36.39","rise":"20.08%","volumn":"5.33\u4e07","time":"04\/08"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"37.97","rise":"25.32%","volumn":"5.17\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"36.99","rise":"22.09%","volumn":"4.28\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"36.58","rise":"20.72%","volumn":"3.47\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"36.24","rise":"19.61%","volumn":"3.38\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"35.76","rise":"18.03%","volumn":"2.11\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"34.72","rise":"14.59%","volumn":"4.40\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"35.28","rise":"16.43%","volumn":"3.90\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"34.58","rise":"14.12%","volumn":"3.13\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"34.70","rise":"14.52%","volumn":"2.53\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"34.90","rise":"15.18%","volumn":"2.01\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"34.64","rise":"14.33%","volumn":"2.21\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"34.05","rise":"12.38%","volumn":"2.80\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"34.02","rise":"12.28%","volumn":"3.83\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"34.34","rise":"13.32%","volumn":"4.66\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"34.48","rise":"13.79%","volumn":"2.22\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"33.86","rise":"11.76%","volumn":"1.96\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"34.12","rise":"12.61%","volumn":"3.33\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"33.12","rise":"9.31%","volumn":"4.39\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"33.01","rise":"8.96%","volumn":"2.05\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"33.36","rise":"10.09%","volumn":"2.08\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"33.36","rise":"10.11%","volumn":"2.26\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"33.42","rise":"10.30%","volumn":"2.51\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"33.99","rise":"12.16%","volumn":"3.69\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"33.21","rise":"9.62%","volumn":"2.89\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"32.89","rise":"8.56%","volumn":"1.94\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"32.96","rise":"8.77%","volumn":"1.51\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"32.94","rise":"8.70%","volumn":"1.31\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"32.61","rise":"7.61%","volumn":"2.87\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"31.95","rise":"5.45%","volumn":"1.61\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"31.81","rise":"4.97%","volumn":"1.38\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"32.13","rise":"6.03%","volumn":"2.13\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"32.14","rise":"6.06%","volumn":"2.46\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"31.91","rise":"5.33%","volumn":"1.22\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"31.98","rise":"5.54%","volumn":"1.45\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"31.73","rise":"4.72%","volumn":"2.41\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"32.69","rise":"7.89%","volumn":"5.61\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"34.70","rise":"14.52%","volumn":"7.74\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"34.78","rise":"14.79%","volumn":"3.79\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"35.19","rise":"16.14%","volumn":"5.61\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"35.03","rise":"15.61%","volumn":"2.75\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"34.55","rise":"14.03%","volumn":"2.12\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"34.50","rise":"13.86%","volumn":"1.68\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"35.05","rise":"15.68%","volumn":"3.27\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"33.92","rise":"11.95%","volumn":"4.86\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"34.88","rise":"15.12%","volumn":"4.44\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"35.07","rise":"15.74%","volumn":"2.69\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"34.50","rise":"13.86%","volumn":"4.92\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"34.20","rise":"12.87%","volumn":"2.82\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"34.20","rise":"12.87%","volumn":"3.13\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"34.18","rise":"12.81%","volumn":"2.02\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"34.96","rise":"15.38%","volumn":"2.46\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"35.65","rise":"17.66%","volumn":"4.42\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"37.07","rise":"22.34%","volumn":"5.47\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"36.44","rise":"20.26%","volumn":"3.87\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"36.35","rise":"19.97%","volumn":"2.76\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"36.43","rise":"20.23%","volumn":"2.45\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"36.03","rise":"18.91%","volumn":"2.92\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"36.70","rise":"21.12%","volumn":"3.87\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"37.36","rise":"23.30%","volumn":"3.56\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"37.96","rise":"25.28%","volumn":"9.67\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"37.44","rise":"23.56%","volumn":"5.57\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"37.35","rise":"23.27%","volumn":"3.92\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"38.67","rise":"27.62%","volumn":"4.80\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"39.08","rise":"28.98%","volumn":"4.38\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"38.19","rise":"26.04%","volumn":"4.41\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"38.28","rise":"26.34%","volumn":"4.02\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"37.33","rise":"23.20%","volumn":"5.33\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"37.67","rise":"24.32%","volumn":"5.71\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"37.30","rise":"23.10%","volumn":"3.71\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"38.27","rise":"26.30%","volumn":"5.33\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"39.96","rise":"31.88%","volumn":"8.18\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"39.75","rise":"31.19%","volumn":"6.19\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"40.08","rise":"32.28%","volumn":"3.98\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"39.20","rise":"29.37%","volumn":"4.24\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"38.63","rise":"27.49%","volumn":"3.50\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"39.64","rise":"30.83%","volumn":"5.53\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"39.71","rise":"31.06%","volumn":"4.32\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"37.85","rise":"24.92%","volumn":"6.53\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"38.53","rise":"27.16%","volumn":"5.55\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"38.78","rise":"27.99%","volumn":"3.61\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"38.65","rise":"27.56%","volumn":"3.39\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"39.09","rise":"29.01%","volumn":"3.13\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"39.20","rise":"29.37%","volumn":"2.40\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"39.04","rise":"28.84%","volumn":"2.59\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"39.63","rise":"30.79%","volumn":"3.08\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"40.22","rise":"32.74%","volumn":"2.85\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"43.50","rise":"43.56%","volumn":"10.44\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"42.69","rise":"40.89%","volumn":"8.50\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"44.92","rise":"48.25%","volumn":"7.90\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"43.96","rise":"45.08%","volumn":"7.75\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"43.39","rise":"43.20%","volumn":"3.96\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"45.77","rise":"51.06%","volumn":"7.16\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"45.80","rise":"51.16%","volumn":"3.26\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"47.28","rise":"56.04%","volumn":"4.82\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"50.51","rise":"66.70%","volumn":"5.83\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"48.61","rise":"60.43%","volumn":"6.82\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"47.21","rise":"55.81%","volumn":"3.93\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"48.20","rise":"59.08%","volumn":"5.47\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"48.16","rise":"58.94%","volumn":"4.16\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"47.43","rise":"56.53%","volumn":"5.54\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"46.12","rise":"52.21%","volumn":"7.45\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"46.66","rise":"53.99%","volumn":"6.17\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"46.41","rise":"53.17%","volumn":"4.91\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"46.82","rise":"54.52%","volumn":"4.65\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"47.04","rise":"55.25%","volumn":"5.59\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"46.86","rise":"54.65%","volumn":"4.33\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"46.45","rise":"53.30%","volumn":"2.49\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"46.89","rise":"54.75%","volumn":"2.98\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"46.86","rise":"54.65%","volumn":"2.83\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"45.90","rise":"51.49%","volumn":"5.59\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"46.55","rise":"53.63%","volumn":"3.67\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"46.45","rise":"53.30%","volumn":"3.13\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"45.06","rise":"48.71%","volumn":"3.79\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"46.25","rise":"52.64%","volumn":"5.00\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"45.55","rise":"50.33%","volumn":"2.45\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"45.73","rise":"50.92%","volumn":"2.76\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"46.50","rise":"53.47%","volumn":"3.76\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"46.40","rise":"53.14%","volumn":"3.64\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"45.84","rise":"51.29%","volumn":"2.99\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"47.40","rise":"56.44%","volumn":"3.94\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"47.38","rise":"56.37%","volumn":"2.67\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"47.34","rise":"56.24%","volumn":"5.01\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"47.39","rise":"56.40%","volumn":"4.28\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"46.80","rise":"54.46%","volumn":"3.43\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"48.40","rise":"59.74%","volumn":"6.00\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"47.80","rise":"57.76%","volumn":"6.57\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"47.41","rise":"56.47%","volumn":"4.73\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"45.78","rise":"51.09%","volumn":"3.10\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"46.64","rise":"53.93%","volumn":"4.44\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"46.04","rise":"51.95%","volumn":"3.35\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"44.65","rise":"47.36%","volumn":"3.57\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"44.34","rise":"46.34%","volumn":"3.53\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"44.09","rise":"45.51%","volumn":"2.63\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"44.78","rise":"47.79%","volumn":"4.71\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"43.44","rise":"43.37%","volumn":"4.39\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"43.53","rise":"43.66%","volumn":"5.30\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"42.94","rise":"41.72%","volumn":"3.63\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"43.61","rise":"43.93%","volumn":"2.90\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"43.58","rise":"43.83%","volumn":"3.21\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"42.55","rise":"40.43%","volumn":"2.57\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"42.50","rise":"40.26%","volumn":"2.94\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"42.60","rise":"40.59%","volumn":"3.05\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"42.30","rise":"39.60%","volumn":"2.49\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"43.92","rise":"44.95%","volumn":"8.18\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"45.01","rise":"48.55%","volumn":"5.98\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"45.26","rise":"49.37%","volumn":"4.86\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"45.96","rise":"51.68%","volumn":"4.00\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"44.49","rise":"46.83%","volumn":"4.17\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"43.18","rise":"42.51%","volumn":"4.58\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"43.40","rise":"43.23%","volumn":"2.62\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"42.67","rise":"40.83%","volumn":"2.04\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"43.93","rise":"44.98%","volumn":"6.14\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"44.48","rise":"46.80%","volumn":"8.01\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"44.39","rise":"46.50%","volumn":"5.38\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"45.20","rise":"49.17%","volumn":"3.85\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"44.40","rise":"46.53%","volumn":"2.55\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"44.83","rise":"47.95%","volumn":"3.30\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"44.20","rise":"45.87%","volumn":"4.70\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"45.78","rise":"51.09%","volumn":"4.43\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"46.19","rise":"52.44%","volumn":"3.61\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"46.65","rise":"53.96%","volumn":"2.61\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"46.68","rise":"54.06%","volumn":"2.25\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"46.69","rise":"54.09%","volumn":"2.00\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"45.57","rise":"50.40%","volumn":"3.54\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"44.89","rise":"48.15%","volumn":"2.40\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"45.04","rise":"48.65%","volumn":"2.72\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"44.87","rise":"48.09%","volumn":"2.47\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"44.87","rise":"48.09%","volumn":"3.00\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"44.75","rise":"47.69%","volumn":"2.52\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"44.99","rise":"48.48%","volumn":"1.92\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"45.25","rise":"49.34%","volumn":"2.53\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.18","rise":"49.11%","volumn":"3.79\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.79","rise":"51.12%","volumn":"3.40\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"44.41","rise":"46.57%","volumn":"4.62\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"44.40","rise":"46.53%","volumn":"2.40\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"44.38","rise":"46.47%","volumn":"3.65\u4e07","time":"12\/24"}]}}}

45.28
2.03%
44.97
1.33%
44.66
0.63%
44.35
-0.07%
44.04
-0.77%

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

46.32
1.85%
45.78
0.67%
45.25
-0.51%
44.72
-1.68%
44.18
-2.86%

12/19
12/22
12/23
12/24
12/25

46.69
4.15%
46.07
2.76%
45.45
1.37%
44.82
-0.02%
44.20
-1.41%

2025/11/27
2025/12/24

50.51
66.70%
44.49
46.82%
38.46
26.94%
32.44
7.06%
26.41
-12.82%

2024/12/30
2025/12/24

资讯
股圈

- 12月25日，三棵树上涨1.37%，解码当前机构状态
  13小时前
- 三棵树：提供资料可查询非定期报告时点股东人数
  14小时前
查看更多资讯

查看三棵树更多内容

数据由九方智投提供

三棵树涂料股份有限公司

三棵树涂料股份有限公司创立于2002年,始终关注人类美好生活和家居健康。2016年在上海证券交易所A股主板上市, 2025年品牌价值达562.21亿元,跻身全球涂料上市公司市值十强榜单。查看详情...

3treesgroup.com

三棵树涂料股份有限公司

以下城市有相关地点，请选择：

莆田市(7) 合肥市(4) 滁州市(3) 厦门市(1) 沈阳市(1) 上海市(1)

为你推荐

360地图查看更多

三棵树涂料股份有限公司

三棵树不仅注重产品本色的绿色环保研发生产理念,也非常注重全供应链上各个环节与过程的绿色环保,确保达到生态供应链的要求。三棵树绿色供应链管理贯穿于涂料产品开发和生产过程中,公司严...

3treesgroup.com 8月22日

三棵树涂料股份有限公司爱企查

爱企查为您提供三棵树涂料股份有限公司的企业信息查询服务,查询三棵树涂料股份有限公司工商注册信息、电话邮箱、公司地址、经营风险、控股持股、发展动态、财务状况、股东法人高管、商...

aiqicha.baidu.com

三棵树涂料股份有限公司

三棵树三棵树涂料是国内健康漆领军品牌,首家提出健康漆概念,短短几年在竞争激烈的涂料市场异军突起,营销网络已基本覆盖全国,并在北京、上海、浙江、四川、福建等设有分公司和办事处,先...

品牌世家

三棵树涂料股份有限公司

三棵树涂料股份有限公司招聘前程无忧官方网站,提供最新 三棵树涂料股份有限公司招聘职位,校园招聘信息, 三棵树涂料股份有限公司面试技巧等。帮助您顺利踏入三棵树涂料股份有限公司的大门...

companyads.51job.com 2020年10月15日

三棵树涂料股份有限公司公司介绍

三棵树涂料股份有限公司简介:大自然孕育万物 , 包容天地 , 三棵树深信基业长青之道 , 在于道法自然。自2003年创办以来 , 三棵树倡导健康漆理念 , 凭借坚毅执著 , 迅猛发展 , 品牌价值126.38亿元 ...

putian025503.11467.com 2003年7月17日

没有更多结果了~

意见反馈
页面反馈