东方电缆_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐特变电工东方电缆股票东方电缆为什么这么跌东方电缆集团有限公司东方电缆最新消息东方电气 603606东方电缆东方电缆股票行情 603606东方电缆股吧东方电缆股吧

金融产品有风险，投资需谨慎。

东方电缆[603606]

-0.78（-1.60%）

2024-05-31 15:00:00已收盘（北京时间）

今开
49.02
最高
49.26
市盈率

昨收
48.90
最低
48.05
总市值
330.93亿

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":["49.07","48.82","48.56","48.31","48.06"]},"cyrate":{"o":["0.35%","-0.17%","-0.69%","-1.20%","-1.72%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.02","rise":"0.25%","volumn":"28.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.79","rise":"-0.22%","volumn":"658.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.80","rise":"-0.20%","volumn":"1054.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.91","rise":"0.02%","volumn":"1465.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.88","rise":"-0.04%","volumn":"1749.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.95","rise":"0.10%","volumn":"2050.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.00","rise":"0.20%","volumn":"2304.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.05","rise":"0.31%","volumn":"2641.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.03","rise":"0.27%","volumn":"2869.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.06","rise":"0.33%","volumn":"3046.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.97","rise":"0.14%","volumn":"3162.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.95","rise":"0.10%","volumn":"3441.00","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.93","rise":"0.06%","volumn":"3696.00","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.76","rise":"-0.29%","volumn":"4021.00","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.75","rise":"-0.31%","volumn":"4234.00","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.80","rise":"-0.20%","volumn":"4456.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.73","rise":"-0.35%","volumn":"4673.00","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.66","rise":"-0.49%","volumn":"5140.00","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.71","rise":"-0.39%","volumn":"5318.00","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.77","rise":"-0.27%","volumn":"5641.00","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.77","rise":"-0.27%","volumn":"5953.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.84","rise":"-0.12%","volumn":"6337.00","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.89","rise":"-0.02%","volumn":"6521.00","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.90","rise":"0.00%","volumn":"6856.00","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.07","rise":"0.35%","volumn":"7141.00","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.90","rise":"0.00%","volumn":"7300.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.87","rise":"-0.06%","volumn":"7540.00","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.91","rise":"0.02%","volumn":"7852.00","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.91","rise":"0.02%","volumn":"8220.00","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.93","rise":"0.06%","volumn":"8410.00","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.98","rise":"0.16%","volumn":"8772.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.02","rise":"0.25%","volumn":"9243.00","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.90","rise":"0.00%","volumn":"9424.00","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.93","rise":"0.06%","volumn":"9663.00","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.86","rise":"-0.08%","volumn":"9865.00","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.76","rise":"-0.29%","volumn":"1.04\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.82","rise":"-0.16%","volumn":"1.05\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.77","rise":"-0.27%","volumn":"1.07\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.81","rise":"-0.18%","volumn":"1.08\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.83","rise":"-0.14%","volumn":"1.09\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.89","rise":"-0.02%","volumn":"1.11\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.95","rise":"0.10%","volumn":"1.12\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.91","rise":"0.02%","volumn":"1.15\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.93","rise":"0.06%","volumn":"1.16\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.95","rise":"0.10%","volumn":"1.18\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.95","rise":"0.10%","volumn":"1.20\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.99","rise":"0.18%","volumn":"1.23\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.01","rise":"0.22%","volumn":"1.26\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.93","rise":"0.06%","volumn":"1.28\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"49.00","rise":"0.20%","volumn":"1.29\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.92","rise":"0.04%","volumn":"1.31\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.80","rise":"-0.20%","volumn":"1.32\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.87","rise":"-0.06%","volumn":"1.33\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.89","rise":"-0.02%","volumn":"1.34\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.82","rise":"-0.16%","volumn":"1.35\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.82","rise":"-0.16%","volumn":"1.36\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.81","rise":"-0.18%","volumn":"1.36\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.86","rise":"-0.08%","volumn":"1.37\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.77","rise":"-0.27%","volumn":"1.39\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.72","rise":"-0.37%","volumn":"1.40\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.74","rise":"-0.33%","volumn":"1.41\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.79","rise":"-0.22%","volumn":"1.46\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.76","rise":"-0.29%","volumn":"1.47\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.75","rise":"-0.31%","volumn":"1.49\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.78","rise":"-0.25%","volumn":"1.50\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.78","rise":"-0.25%","volumn":"1.51\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.89","rise":"-0.02%","volumn":"1.53\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.93","rise":"0.06%","volumn":"1.54\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.90","rise":"0.00%","volumn":"1.56\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.90","rise":"0.00%","volumn":"1.57\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.99","rise":"0.18%","volumn":"1.59\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.89","rise":"-0.02%","volumn":"1.61\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.80","rise":"-0.20%","volumn":"1.62\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.85","rise":"-0.10%","volumn":"1.63\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.86","rise":"-0.08%","volumn":"1.64\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.85","rise":"-0.10%","volumn":"1.65\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.90","rise":"0.00%","volumn":"1.67\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.93","rise":"0.06%","volumn":"1.68\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.90","rise":"0.00%","volumn":"1.70\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.90","rise":"0.00%","volumn":"1.70\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.91","rise":"0.02%","volumn":"1.71\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.92","rise":"0.04%","volumn":"1.72\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.91","rise":"0.02%","volumn":"1.73\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.84","rise":"-0.12%","volumn":"1.75\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.85","rise":"-0.10%","volumn":"1.75\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.83","rise":"-0.14%","volumn":"1.77\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.77","rise":"-0.27%","volumn":"1.78\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.76","rise":"-0.29%","volumn":"1.79\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.73","rise":"-0.35%","volumn":"1.81\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.70","rise":"-0.41%","volumn":"1.82\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.74","rise":"-0.33%","volumn":"1.83\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.69","rise":"-0.43%","volumn":"1.85\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.70","rise":"-0.41%","volumn":"1.86\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.65","rise":"-0.51%","volumn":"1.89\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.73","rise":"-0.35%","volumn":"1.92\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.78","rise":"-0.25%","volumn":"1.93\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.79","rise":"-0.22%","volumn":"1.94\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.87","rise":"-0.06%","volumn":"1.95\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.79","rise":"-0.22%","volumn":"1.96\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.80","rise":"-0.20%","volumn":"1.98\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.82","rise":"-0.16%","volumn":"2.00\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.76","rise":"-0.29%","volumn":"2.01\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.75","rise":"-0.31%","volumn":"2.01\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.66","rise":"-0.49%","volumn":"2.02\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.69","rise":"-0.43%","volumn":"2.03\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.75","rise":"-0.31%","volumn":"2.04\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.69","rise":"-0.43%","volumn":"2.07\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.71","rise":"-0.39%","volumn":"2.07\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.70","rise":"-0.41%","volumn":"2.08\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.74","rise":"-0.33%","volumn":"2.09\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.76","rise":"-0.29%","volumn":"2.10\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.70","rise":"-0.41%","volumn":"2.11\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.73","rise":"-0.35%","volumn":"2.12\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.73","rise":"-0.35%","volumn":"2.12\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.72","rise":"-0.37%","volumn":"2.13\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.73","rise":"-0.35%","volumn":"2.14\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.67","rise":"-0.47%","volumn":"2.16\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.60","rise":"-0.61%","volumn":"2.17\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.64","rise":"-0.53%","volumn":"2.17\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.62","rise":"-0.57%","volumn":"2.18\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.67","rise":"-0.47%","volumn":"2.19\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.52","rise":"-0.78%","volumn":"2.24\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.49","rise":"-0.84%","volumn":"2.28\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.46","rise":"-0.90%","volumn":"2.31\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.43","rise":"-0.96%","volumn":"2.33\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.40","rise":"-1.02%","volumn":"2.35\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.48","rise":"-0.86%","volumn":"2.37\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.50","rise":"-0.82%","volumn":"2.37\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.50","rise":"-0.82%","volumn":"2.38\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.34","rise":"-1.15%","volumn":"2.43\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.23","rise":"-1.37%","volumn":"2.48\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.30","rise":"-1.23%","volumn":"2.50\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.30","rise":"-1.23%","volumn":"2.55\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.39","rise":"-1.04%","volumn":"2.56\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.36","rise":"-1.10%","volumn":"2.58\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.46","rise":"-0.90%","volumn":"2.59\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.42","rise":"-0.98%","volumn":"2.61\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.44","rise":"-0.94%","volumn":"2.62\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.56","rise":"-0.70%","volumn":"2.65\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.58","rise":"-0.65%","volumn":"2.66\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.56","rise":"-0.70%","volumn":"2.67\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.59","rise":"-0.63%","volumn":"2.68\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.63","rise":"-0.55%","volumn":"2.70\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.52","rise":"-0.78%","volumn":"2.72\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.56","rise":"-0.70%","volumn":"2.72\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.58","rise":"-0.65%","volumn":"2.73\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.59","rise":"-0.63%","volumn":"2.74\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.57","rise":"-0.67%","volumn":"2.76\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.55","rise":"-0.72%","volumn":"2.77\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.57","rise":"-0.67%","volumn":"2.78\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.54","rise":"-0.74%","volumn":"2.79\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.59","rise":"-0.63%","volumn":"2.81\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.62","rise":"-0.57%","volumn":"2.82\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.62","rise":"-0.57%","volumn":"2.83\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.60","rise":"-0.61%","volumn":"2.83\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.65","rise":"-0.51%","volumn":"2.84\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.59","rise":"-0.63%","volumn":"2.86\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.62","rise":"-0.57%","volumn":"2.88\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.61","rise":"-0.59%","volumn":"2.88\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.62","rise":"-0.57%","volumn":"2.89\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.66","rise":"-0.49%","volumn":"2.92\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.61","rise":"-0.59%","volumn":"2.92\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.60","rise":"-0.61%","volumn":"2.93\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.67","rise":"-0.47%","volumn":"2.94\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.66","rise":"-0.49%","volumn":"2.96\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.64","rise":"-0.53%","volumn":"2.97\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.64","rise":"-0.53%","volumn":"2.97\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.63","rise":"-0.55%","volumn":"2.98\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.66","rise":"-0.49%","volumn":"3.01\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.64","rise":"-0.53%","volumn":"3.01\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.63","rise":"-0.55%","volumn":"3.02\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.56","rise":"-0.70%","volumn":"3.03\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.64","rise":"-0.53%","volumn":"3.04\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.64","rise":"-0.53%","volumn":"3.05\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.58","rise":"-0.65%","volumn":"3.07\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.58","rise":"-0.65%","volumn":"3.07\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.59","rise":"-0.63%","volumn":"3.09\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.55","rise":"-0.72%","volumn":"3.10\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.55","rise":"-0.72%","volumn":"3.10\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.53","rise":"-0.76%","volumn":"3.11\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.49","rise":"-0.84%","volumn":"3.15\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.53","rise":"-0.76%","volumn":"3.17\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.51","rise":"-0.80%","volumn":"3.18\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.48","rise":"-0.86%","volumn":"3.20\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.48","rise":"-0.86%","volumn":"3.22\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.46","rise":"-0.90%","volumn":"3.24\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.50","rise":"-0.82%","volumn":"3.25\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.43","rise":"-0.96%","volumn":"3.25\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.41","rise":"-1.00%","volumn":"3.28\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.34","rise":"-1.15%","volumn":"3.32\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.31","rise":"-1.21%","volumn":"3.38\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.33","rise":"-1.17%","volumn":"3.42\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.36","rise":"-1.10%","volumn":"3.44\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.29","rise":"-1.25%","volumn":"3.46\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.30","rise":"-1.23%","volumn":"3.48\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.28","rise":"-1.27%","volumn":"3.50\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.24","rise":"-1.35%","volumn":"3.52\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.22","rise":"-1.39%","volumn":"3.54\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.20","rise":"-1.43%","volumn":"3.61\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.17","rise":"-1.49%","volumn":"3.66\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.16","rise":"-1.51%","volumn":"3.70\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.17","rise":"-1.49%","volumn":"3.75\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.21","rise":"-1.41%","volumn":"3.77\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.18","rise":"-1.47%","volumn":"3.79\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.19","rise":"-1.45%","volumn":"3.81\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.20","rise":"-1.43%","volumn":"3.85\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.20","rise":"-1.43%","volumn":"3.91\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.21","rise":"-1.41%","volumn":"3.93\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.21","rise":"-1.41%","volumn":"3.95\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.18","rise":"-1.47%","volumn":"4.01\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.19","rise":"-1.45%","volumn":"4.04\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.24","rise":"-1.35%","volumn":"4.05\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.25","rise":"-1.33%","volumn":"4.07\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.19","rise":"-1.45%","volumn":"4.10\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.22","rise":"-1.39%","volumn":"4.11\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.22","rise":"-1.39%","volumn":"4.12\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.24","rise":"-1.35%","volumn":"4.13\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.21","rise":"-1.41%","volumn":"4.15\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.22","rise":"-1.39%","volumn":"4.24\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.19","rise":"-1.45%","volumn":"4.27\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.19","rise":"-1.45%","volumn":"4.29\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.18","rise":"-1.47%","volumn":"4.32\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.16","rise":"-1.51%","volumn":"4.34\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.17","rise":"-1.49%","volumn":"4.36\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.15","rise":"-1.53%","volumn":"4.40\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.08","rise":"-1.68%","volumn":"4.45\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.10","rise":"-1.64%","volumn":"4.49\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.07","rise":"-1.70%","volumn":"4.50\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.06","rise":"-1.72%","volumn":"4.54\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.12","rise":"-1.60%","volumn":"4.60\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.10","rise":"-1.64%","volumn":"4.60\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.09","rise":"-1.66%","volumn":"4.62\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.07","rise":"-1.70%","volumn":"4.64\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.09","rise":"-1.66%","volumn":"4.66\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.09","rise":"-1.66%","volumn":"4.68\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.07","rise":"-1.70%","volumn":"4.71\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.08","rise":"-1.68%","volumn":"4.73\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.10","rise":"-1.64%","volumn":"4.76\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.09","rise":"-1.66%","volumn":"4.76\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.09","rise":"-1.66%","volumn":"4.76\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"48.12","rise":"-1.60%","volumn":"4.94\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["49.60","48.57","47.54","46.51","45.48"]},"cyrate":{"o":["6.74%","4.52%","2.30%","0.09%","-2.13%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.47","rise":"0","volumn":"3072.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.62","rise":"0.32%","volumn":"3163.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.79","rise":"0.69%","volumn":"3713.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.72","rise":"0.54%","volumn":"1459.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.71","rise":"0.52%","volumn":"1969.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.77","rise":"0.65%","volumn":"1021.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.53","rise":"0.13%","volumn":"1382.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.34","rise":"-0.28%","volumn":"1005.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.12","rise":"-0.75%","volumn":"1002.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"46.02","rise":"-0.97%","volumn":"2374.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.93","rise":"-1.16%","volumn":"1921.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.88","rise":"-1.27%","volumn":"3084.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.78","rise":"-1.48%","volumn":"1812.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.83","rise":"-1.38%","volumn":"1831.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.82","rise":"-1.40%","volumn":"1253.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.79","rise":"-1.46%","volumn":"906.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.80","rise":"-1.44%","volumn":"1836.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.75","rise":"-1.55%","volumn":"1041.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.72","rise":"-1.61%","volumn":"1126.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.69","rise":"-1.68%","volumn":"787.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.63","rise":"-1.81%","volumn":"1194.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.86","rise":"-1.31%","volumn":"1842.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.92","rise":"-1.18%","volumn":"959.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.81","rise":"-1.42%","volumn":"1010.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.90","rise":"-1.23%","volumn":"1238.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.89","rise":"-1.25%","volumn":"458.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.81","rise":"-1.42%","volumn":"694.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.76","rise":"-1.53%","volumn":"858.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.85","rise":"-1.33%","volumn":"645.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.87","rise":"-1.29%","volumn":"1087.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.89","rise":"-1.25%","volumn":"1098.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.96","rise":"-1.10%","volumn":"705.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.95","rise":"-1.12%","volumn":"489.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.78","rise":"-1.48%","volumn":"795.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.87","rise":"-1.29%","volumn":"610.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.78","rise":"-1.48%","volumn":"907.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.76","rise":"-1.53%","volumn":"964.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.74","rise":"-1.57%","volumn":"859.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.81","rise":"-1.42%","volumn":"757.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.74","rise":"-1.57%","volumn":"788.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.62","rise":"-1.83%","volumn":"1103.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.61","rise":"-1.85%","volumn":"1316.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.63","rise":"-1.81%","volumn":"1157.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.66","rise":"-1.74%","volumn":"1719.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.56","rise":"-1.96%","volumn":"1611.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.57","rise":"-1.94%","volumn":"1463.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.51","rise":"-2.07%","volumn":"1217.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.48","rise":"-2.13%","volumn":"1521.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.40","rise":"-0.15%","volumn":"5311.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.39","rise":"-0.17%","volumn":"3649.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.59","rise":"0.26%","volumn":"2919.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.63","rise":"0.34%","volumn":"5002.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.97","rise":"1.08%","volumn":"2304.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.95","rise":"1.03%","volumn":"2564.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.13","rise":"1.42%","volumn":"4468.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.37","rise":"1.94%","volumn":"3460.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.70","rise":"0.49%","volumn":"2041.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.88","rise":"0.88%","volumn":"1421.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.87","rise":"0.86%","volumn":"1709.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.72","rise":"0.54%","volumn":"919.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.95","rise":"1.03%","volumn":"1186.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.87","rise":"0.86%","volumn":"1606.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.74","rise":"0.58%","volumn":"855.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.77","rise":"0.65%","volumn":"940.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.83","rise":"0.77%","volumn":"676.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.95","rise":"1.03%","volumn":"845.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.77","rise":"0.65%","volumn":"612.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.83","rise":"0.77%","volumn":"477.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.85","rise":"0.82%","volumn":"691.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.00","rise":"1.14%","volumn":"746.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.91","rise":"0.95%","volumn":"943.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"46.80","rise":"0.71%","volumn":"1396.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.36","rise":"1.92%","volumn":"4062.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.69","rise":"2.63%","volumn":"4667.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.68","rise":"2.60%","volumn":"3286.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.75","rise":"2.75%","volumn":"3085.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.01","rise":"3.31%","volumn":"4269.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.06","rise":"3.42%","volumn":"2264.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.01","rise":"3.31%","volumn":"2487.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.97","rise":"3.23%","volumn":"3513.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.85","rise":"2.97%","volumn":"1586.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.87","rise":"3.01%","volumn":"947.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.75","rise":"2.75%","volumn":"1816.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.73","rise":"2.71%","volumn":"1614.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.72","rise":"2.69%","volumn":"1335.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.86","rise":"2.99%","volumn":"1516.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.84","rise":"2.95%","volumn":"1677.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.75","rise":"2.75%","volumn":"2647.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.88","rise":"3.03%","volumn":"2072.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.77","rise":"2.80%","volumn":"1615.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.91","rise":"3.10%","volumn":"1905.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.94","rise":"3.16%","volumn":"2535.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"47.90","rise":"3.08%","volumn":"2368.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.01","rise":"3.31%","volumn":"5242.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.18","rise":"3.68%","volumn":"4536.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.08","rise":"3.46%","volumn":"2909.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.96","rise":"5.36%","volumn":"3.30\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.60","rise":"6.74%","volumn":"1.27\u4e07","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.99","rise":"5.42%","volumn":"1.16\u4e07","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.99","rise":"5.42%","volumn":"7388.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.83","rise":"5.08%","volumn":"3653.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.11","rise":"5.68%","volumn":"2921.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.91","rise":"5.25%","volumn":"3655.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.05","rise":"5.55%","volumn":"2165.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.38","rise":"6.26%","volumn":"5657.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.22","rise":"5.92%","volumn":"2256.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.36","rise":"6.22%","volumn":"4695.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.00","rise":"5.44%","volumn":"2435.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.08","rise":"5.62%","volumn":"1943.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.96","rise":"5.36%","volumn":"1845.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.00","rise":"5.44%","volumn":"2195.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.93","rise":"5.29%","volumn":"2803.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.76","rise":"4.93%","volumn":"3264.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.81","rise":"5.04%","volumn":"1629.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.75","rise":"4.91%","volumn":"1926.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.72","rise":"4.84%","volumn":"1583.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.69","rise":"4.78%","volumn":"1997.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.65","rise":"4.69%","volumn":"2759.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.60","rise":"4.58%","volumn":"2327.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.57","rise":"4.52%","volumn":"2124.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.55","rise":"4.48%","volumn":"2346.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.47","rise":"4.30%","volumn":"1646.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.33","rise":"4.00%","volumn":"2136.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.26","rise":"3.85%","volumn":"1758.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.42","rise":"4.20%","volumn":"1517.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.42","rise":"4.20%","volumn":"1014.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.43","rise":"4.22%","volumn":"1034.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.45","rise":"4.26%","volumn":"1113.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.36","rise":"4.07%","volumn":"1464.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.37","rise":"4.09%","volumn":"1308.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.28","rise":"3.89%","volumn":"1521.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.22","rise":"3.77%","volumn":"810.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.20","rise":"3.72%","volumn":"1644.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.14","rise":"3.59%","volumn":"1816.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.12","rise":"3.55%","volumn":"1471.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.16","rise":"3.64%","volumn":"2450.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.18","rise":"3.68%","volumn":"2671.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.22","rise":"3.77%","volumn":"2090.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.29","rise":"3.92%","volumn":"2377.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.19","rise":"3.70%","volumn":"2197.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.33","rise":"4.00%","volumn":"2002.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.14","rise":"3.59%","volumn":"4535.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.00","rise":"3.29%","volumn":"4358.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.09","rise":"3.49%","volumn":"1044.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.00","rise":"3.29%","volumn":"5101.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.14","rise":"3.59%","volumn":"2470.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.00","rise":"3.29%","volumn":"2427.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"47.99","rise":"3.27%","volumn":"1710.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.12","rise":"3.55%","volumn":"1216.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.54","rise":"4.45%","volumn":"3091.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.59","rise":"4.56%","volumn":"2528.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.82","rise":"5.06%","volumn":"2969.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.08","rise":"5.62%","volumn":"5916.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.04","rise":"5.53%","volumn":"3644.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.06","rise":"5.57%","volumn":"1800.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.08","rise":"5.62%","volumn":"1536.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.04","rise":"5.53%","volumn":"1637.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.92","rise":"5.27%","volumn":"836.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.99","rise":"5.42%","volumn":"1129.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.93","rise":"5.29%","volumn":"1359.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.80","rise":"5.01%","volumn":"1001.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.88","rise":"5.19%","volumn":"959.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.85","rise":"5.12%","volumn":"1045.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.80","rise":"5.01%","volumn":"2108.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.92","rise":"5.27%","volumn":"2112.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.05","rise":"5.55%","volumn":"1227.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.00","rise":"5.44%","volumn":"1040.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.94","rise":"5.32%","volumn":"553.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.90","rise":"5.23%","volumn":"1244.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.04","rise":"5.53%","volumn":"1323.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.04","rise":"5.53%","volumn":"1405.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.98","rise":"5.40%","volumn":"1571.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.92","rise":"5.27%","volumn":"1077.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.85","rise":"5.12%","volumn":"1389.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.89","rise":"5.21%","volumn":"1392.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.85","rise":"5.12%","volumn":"1369.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.79","rise":"4.99%","volumn":"1226.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.90","rise":"5.23%","volumn":"1192.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.89","rise":"5.21%","volumn":"1024.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.80","rise":"5.01%","volumn":"1110.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.86","rise":"5.14%","volumn":"1955.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.86","rise":"5.14%","volumn":"1307.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.87","rise":"5.16%","volumn":"1570.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.93","rise":"5.29%","volumn":"2280.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.07","rise":"5.60%","volumn":"1999.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.09","rise":"5.64%","volumn":"1170.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.03","rise":"5.51%","volumn":"1255.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.03","rise":"5.51%","volumn":"1631.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.94","rise":"5.32%","volumn":"1382.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.91","rise":"5.25%","volumn":"1400.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.95","rise":"5.34%","volumn":"1410.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.97","rise":"5.38%","volumn":"1125.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.03","rise":"5.51%","volumn":"5390.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.01","rise":"5.47%","volumn":"2185.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.00","rise":"5.44%","volumn":"3136.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.02","rise":"5.49%","volumn":"2109.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.17","rise":"5.81%","volumn":"1536.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.07","rise":"5.60%","volumn":"1261.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.93","rise":"5.29%","volumn":"957.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.88","rise":"5.19%","volumn":"690.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.83","rise":"5.08%","volumn":"1384.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.75","rise":"4.91%","volumn":"1165.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.69","rise":"4.78%","volumn":"1254.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.80","rise":"5.01%","volumn":"857.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.04","rise":"5.53%","volumn":"1680.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.94","rise":"5.32%","volumn":"558.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.10","rise":"5.66%","volumn":"1521.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.01","rise":"5.47%","volumn":"553.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.06","rise":"5.57%","volumn":"1160.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.08","rise":"5.62%","volumn":"531.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.16","rise":"5.79%","volumn":"656.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.22","rise":"5.92%","volumn":"1798.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.29","rise":"6.07%","volumn":"1246.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.23","rise":"5.94%","volumn":"843.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.16","rise":"5.79%","volumn":"1108.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.11","rise":"5.68%","volumn":"394.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.15","rise":"5.77%","volumn":"877.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.10","rise":"5.66%","volumn":"556.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.07","rise":"5.60%","volumn":"624.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.11","rise":"5.68%","volumn":"984.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.17","rise":"5.81%","volumn":"920.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.10","rise":"5.66%","volumn":"1182.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.16","rise":"5.79%","volumn":"587.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.10","rise":"5.66%","volumn":"879.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.11","rise":"5.68%","volumn":"841.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.90","rise":"5.23%","volumn":"771.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.94","rise":"5.32%","volumn":"1114.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.98","rise":"5.40%","volumn":"790.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.00","rise":"5.44%","volumn":"780.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.04","rise":"5.53%","volumn":"772.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.95","rise":"5.34%","volumn":"1603.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.98","rise":"5.40%","volumn":"1392.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.91","rise":"5.25%","volumn":"1008.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.85","rise":"5.12%","volumn":"1590.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.88","rise":"5.19%","volumn":"1042.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.79","rise":"4.99%","volumn":"938.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.65","rise":"4.69%","volumn":"1169.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"49.01","rise":"5.47%","volumn":"2528.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.91","rise":"5.25%","volumn":"3501.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.90","rise":"5.23%","volumn":"1275.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["48.97","47.75","46.53","45.31","44.09"]},"cyrate":{"o":["11.07%","8.78%","6.50%","4.21%","1.93%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.09","rise":"0","volumn":"18.29\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"45.37","rise":"2.90%","volumn":"13.20\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"44.94","rise":"1.93%","volumn":"6.81\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.50","rise":"3.20%","volumn":"10.90\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.60","rise":"3.42%","volumn":"5.81\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.48","rise":"5.42%","volumn":"7.49\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"48.28","rise":"9.50%","volumn":"14.45\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"47.75","rise":"8.30%","volumn":"7.37\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"48.16","rise":"9.23%","volumn":"7.15\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"47.57","rise":"7.89%","volumn":"10.19\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.50","rise":"7.73%","volumn":"6.43\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.36","rise":"9.68%","volumn":"6.14\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"47.52","rise":"7.78%","volumn":"4.36\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.20","rise":"7.05%","volumn":"4.79\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.28","rise":"4.97%","volumn":"5.34\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.48","rise":"3.15%","volumn":"6.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.08","rise":"9.05%","volumn":"11.07\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.09","rise":"9.07%","volumn":"16.48\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.97","rise":"11.07%","volumn":"8.32\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.90","rise":"10.91%","volumn":"6.17\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["52.22","47.32","42.41","37.51","32.61"]},"cyrate":{"o":["0.60%","-8.85%","-18.29%","-27.74%","-37.18%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"51.91","rise":"0","volumn":"11.77\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"51.14","rise":"-1.48%","volumn":"7.01\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"50.10","rise":"-3.49%","volumn":"6.81\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"48.92","rise":"-5.76%","volumn":"6.79\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"48.57","rise":"-6.43%","volumn":"6.54\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"50.73","rise":"-2.27%","volumn":"20.09\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"45.66","rise":"-12.04%","volumn":"21.07\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"46.35","rise":"-10.71%","volumn":"17.28\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"45.42","rise":"-12.50%","volumn":"12.11\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"47.90","rise":"-7.72%","volumn":"13.12\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"49.51","rise":"-4.62%","volumn":"10.37\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"49.00","rise":"-5.61%","volumn":"7.86\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"48.47","rise":"-6.63%","volumn":"5.58\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"47.86","rise":"-7.80%","volumn":"5.32\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"48.30","rise":"-6.95%","volumn":"7.92\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"47.91","rise":"-7.71%","volumn":"5.21\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"48.00","rise":"-7.53%","volumn":"3.42\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"48.06","rise":"-7.42%","volumn":"5.28\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"49.03","rise":"-5.55%","volumn":"7.91\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"52.22","rise":"0.60%","volumn":"17.79\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"50.78","rise":"-2.18%","volumn":"9.00\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"50.29","rise":"-3.12%","volumn":"5.23\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"49.68","rise":"-4.30%","volumn":"6.07\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"47.95","rise":"-7.63%","volumn":"7.67\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.69","rise":"-8.13%","volumn":"6.70\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"47.85","rise":"-7.82%","volumn":"4.44\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.18","rise":"-9.11%","volumn":"4.91\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"47.71","rise":"-8.09%","volumn":"4.45\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.88","rise":"-9.69%","volumn":"6.52\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"47.18","rise":"-9.11%","volumn":"3.57\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"46.01","rise":"-11.37%","volumn":"9.29\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"45.22","rise":"-12.89%","volumn":"5.77\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"45.11","rise":"-13.10%","volumn":"3.49\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"45.15","rise":"-13.02%","volumn":"3.99\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"44.62","rise":"-14.04%","volumn":"2.81\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"44.85","rise":"-13.60%","volumn":"4.23\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"45.23","rise":"-12.87%","volumn":"3.76\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"45.65","rise":"-12.06%","volumn":"5.65\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"45.81","rise":"-11.75%","volumn":"4.08\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"46.43","rise":"-10.56%","volumn":"5.44\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"46.31","rise":"-10.79%","volumn":"2.81\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"46.88","rise":"-9.69%","volumn":"4.02\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"47.64","rise":"-8.23%","volumn":"5.07\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"44.90","rise":"-13.50%","volumn":"15.15\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"44.99","rise":"-13.33%","volumn":"10.70\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.60","rise":"-17.93%","volumn":"18.77\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"42.40","rise":"-18.32%","volumn":"7.32\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"42.36","rise":"-18.40%","volumn":"5.52\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.70","rise":"-19.67%","volumn":"5.80\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.32","rise":"-18.47%","volumn":"7.03\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"41.45","rise":"-20.15%","volumn":"3.89\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"40.56","rise":"-21.86%","volumn":"5.13\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.94","rise":"-21.13%","volumn":"4.36\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"40.50","rise":"-21.98%","volumn":"3.43\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.27","rise":"-22.42%","volumn":"3.96\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"39.78","rise":"-23.37%","volumn":"7.63\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"38.40","rise":"-26.03%","volumn":"5.71\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"38.60","rise":"-25.64%","volumn":"5.25\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"37.92","rise":"-26.95%","volumn":"4.24\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"37.50","rise":"-27.76%","volumn":"9.14\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"38.18","rise":"-26.45%","volumn":"6.24\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"37.22","rise":"-28.30%","volumn":"11.55\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"37.00","rise":"-28.72%","volumn":"5.36\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"36.95","rise":"-28.82%","volumn":"3.96\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"37.44","rise":"-27.88%","volumn":"6.60\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"37.46","rise":"-27.84%","volumn":"4.67\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"37.23","rise":"-28.28%","volumn":"4.17\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.30","rise":"-30.07%","volumn":"5.39\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"35.76","rise":"-31.11%","volumn":"5.16\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"36.45","rise":"-29.78%","volumn":"5.03\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"36.54","rise":"-29.61%","volumn":"3.90\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"36.09","rise":"-30.48%","volumn":"4.58\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"35.38","rise":"-31.84%","volumn":"5.44\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.50","rise":"-35.47%","volumn":"21.71\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"33.93","rise":"-34.64%","volumn":"13.31\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"33.46","rise":"-35.54%","volumn":"8.98\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"33.00","rise":"-36.43%","volumn":"5.17\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"32.61","rise":"-37.18%","volumn":"5.68\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"33.40","rise":"-35.66%","volumn":"6.52\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"34.08","rise":"-34.35%","volumn":"10.52\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"35.18","rise":"-32.23%","volumn":"16.68\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"38.70","rise":"-25.45%","volumn":"29.99\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"39.81","rise":"-23.31%","volumn":"31.22\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.18","rise":"-22.60%","volumn":"15.36\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"39.65","rise":"-23.62%","volumn":"10.02\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"39.47","rise":"-23.96%","volumn":"9.12\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"41.94","rise":"-19.21%","volumn":"20.49\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"42.44","rise":"-18.24%","volumn":"11.56\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"41.67","rise":"-19.73%","volumn":"7.08\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"42.27","rise":"-18.57%","volumn":"10.15\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"40.68","rise":"-21.63%","volumn":"10.57\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"39.80","rise":"-23.33%","volumn":"8.32\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"41.85","rise":"-19.38%","volumn":"18.33\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"40.48","rise":"-22.02%","volumn":"11.43\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"41.00","rise":"-21.02%","volumn":"10.64\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"40.65","rise":"-21.69%","volumn":"8.31\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"42.29","rise":"-18.53%","volumn":"16.12\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"43.20","rise":"-16.78%","volumn":"14.62\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"43.22","rise":"-16.74%","volumn":"13.59\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"42.10","rise":"-18.90%","volumn":"7.87\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"43.93","rise":"-15.37%","volumn":"15.31\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"44.34","rise":"-14.58%","volumn":"11.44\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"45.85","rise":"-11.67%","volumn":"12.98\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"46.00","rise":"-11.39%","volumn":"17.94\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"45.76","rise":"-11.85%","volumn":"7.88\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"44.31","rise":"-14.64%","volumn":"10.97\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"44.69","rise":"-13.91%","volumn":"6.58\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"44.87","rise":"-13.56%","volumn":"6.95\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"44.62","rise":"-14.04%","volumn":"6.52\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"44.55","rise":"-14.18%","volumn":"4.73\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"45.39","rise":"-12.56%","volumn":"7.13\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"44.12","rise":"-15.01%","volumn":"4.76\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.00","rise":"-15.24%","volumn":"4.47\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"43.02","rise":"-17.13%","volumn":"9.08\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-19.24%","volumn":"13.62\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"40.89","rise":"-21.23%","volumn":"10.04\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"40.85","rise":"-21.31%","volumn":"5.82\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"39.98","rise":"-22.98%","volumn":"10.06\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.91","rise":"-23.12%","volumn":"6.89\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"41.94","rise":"-19.21%","volumn":"12.39\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"41.42","rise":"-20.21%","volumn":"6.54\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"41.00","rise":"-21.02%","volumn":"4.81\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"41.01","rise":"-21.00%","volumn":"4.80\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"41.72","rise":"-19.63%","volumn":"6.02\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"43.13","rise":"-16.91%","volumn":"16.42\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"42.98","rise":"-17.20%","volumn":"8.50\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"41.88","rise":"-19.32%","volumn":"9.57\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"42.80","rise":"-17.55%","volumn":"7.94\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"43.25","rise":"-16.68%","volumn":"7.28\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"42.86","rise":"-17.43%","volumn":"4.03\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"42.11","rise":"-18.88%","volumn":"3.59\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"42.91","rise":"-17.34%","volumn":"5.62\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"41.80","rise":"-19.48%","volumn":"7.26\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.05","rise":"-20.92%","volumn":"4.36\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"41.41","rise":"-20.23%","volumn":"3.63\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"40.50","rise":"-21.98%","volumn":"4.63\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"41.05","rise":"-20.92%","volumn":"7.16\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"40.35","rise":"-22.27%","volumn":"7.48\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"41.30","rise":"-20.44%","volumn":"5.28\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.45","rise":"-22.08%","volumn":"3.77\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"40.31","rise":"-22.35%","volumn":"3.21\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"43.30","rise":"-16.59%","volumn":"14.37\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"42.75","rise":"-17.65%","volumn":"6.38\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"42.65","rise":"-17.84%","volumn":"5.97\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"41.30","rise":"-20.44%","volumn":"6.41\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"40.20","rise":"-22.56%","volumn":"4.75\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"37.57","rise":"-27.62%","volumn":"14.44\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.22","rise":"-28.30%","volumn":"7.28\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.80","rise":"-29.11%","volumn":"6.99\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.31","rise":"-28.13%","volumn":"6.60\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"38.77","rise":"-25.31%","volumn":"7.58\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"40.43","rise":"-22.12%","volumn":"14.16\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"39.07","rise":"-24.74%","volumn":"8.36\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"39.91","rise":"-23.12%","volumn":"6.46\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.96","rise":"-24.95%","volumn":"4.05\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"39.31","rise":"-24.27%","volumn":"6.71\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"37.59","rise":"-27.59%","volumn":"6.98\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"36.43","rise":"-29.82%","volumn":"5.90\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"38.80","rise":"-25.26%","volumn":"12.73\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"38.27","rise":"-26.28%","volumn":"7.29\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"38.18","rise":"-26.45%","volumn":"7.25\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.31","rise":"-28.13%","volumn":"7.17\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"35.39","rise":"-31.82%","volumn":"9.37\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"34.83","rise":"-32.90%","volumn":"4.71\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"35.30","rise":"-32.00%","volumn":"11.96\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"36.17","rise":"-30.32%","volumn":"10.58\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"35.30","rise":"-32.00%","volumn":"9.20\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"35.36","rise":"-31.88%","volumn":"10.73\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"38.29","rise":"-26.24%","volumn":"10.40\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.00","rise":"-22.94%","volumn":"11.99\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"39.88","rise":"-23.17%","volumn":"15.04\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"39.06","rise":"-24.75%","volumn":"9.76\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"38.80","rise":"-25.26%","volumn":"5.23\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"39.31","rise":"-24.27%","volumn":"9.66\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.40","rise":"-26.03%","volumn":"12.87\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.68","rise":"-27.41%","volumn":"11.57\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"38.07","rise":"-26.66%","volumn":"9.44\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"38.70","rise":"-25.45%","volumn":"7.25\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"38.17","rise":"-26.47%","volumn":"12.71\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"38.78","rise":"-25.29%","volumn":"7.70\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.92","rise":"-25.02%","volumn":"7.04\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"39.50","rise":"-23.91%","volumn":"8.66\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"38.93","rise":"-25.00%","volumn":"8.62\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"42.05","rise":"-18.99%","volumn":"26.91\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"39.65","rise":"-23.62%","volumn":"17.33\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"40.89","rise":"-21.23%","volumn":"11.37\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"44.04","rise":"-15.16%","volumn":"24.10\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"44.50","rise":"-14.27%","volumn":"19.17\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"45.70","rise":"-11.96%","volumn":"21.59\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"45.98","rise":"-11.42%","volumn":"13.92\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"45.60","rise":"-12.16%","volumn":"15.68\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"46.15","rise":"-11.10%","volumn":"12.59\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"45.43","rise":"-12.48%","volumn":"8.51\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"44.30","rise":"-14.66%","volumn":"11.30\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"46.12","rise":"-11.15%","volumn":"18.97\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.51","rise":"-10.40%","volumn":"10.84\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.05","rise":"-9.36%","volumn":"14.21\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.95","rise":"-11.48%","volumn":"10.03\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"44.10","rise":"-15.05%","volumn":"8.35\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.09","rise":"-15.06%","volumn":"6.73\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"44.28","rise":"-14.70%","volumn":"5.36\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.95","rise":"-11.48%","volumn":"9.79\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"45.43","rise":"-12.48%","volumn":"6.46\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"44.48","rise":"-14.31%","volumn":"5.73\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.60","rise":"-16.01%","volumn":"6.25\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"44.00","rise":"-15.24%","volumn":"6.35\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.59","rise":"-17.95%","volumn":"11.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.59","rise":"-17.95%","volumn":"6.53\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.30","rise":"-18.51%","volumn":"4.90\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.76","rise":"-17.63%","volumn":"6.05\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"-20.03%","volumn":"8.01\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"42.88","rise":"-17.40%","volumn":"6.62\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"42.20","rise":"-18.71%","volumn":"5.63\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.99","rise":"-22.96%","volumn":"17.69\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.64","rise":"-23.64%","volumn":"7.35\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.32","rise":"-24.25%","volumn":"4.40\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.50","rise":"-23.91%","volumn":"5.04\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"38.80","rise":"-25.26%","volumn":"5.28\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"39.04","rise":"-24.79%","volumn":"9.77\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.94","rise":"-17.28%","volumn":"14.00\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.09","rise":"-15.06%","volumn":"18.29\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"45.37","rise":"-12.60%","volumn":"13.20\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"44.94","rise":"-13.43%","volumn":"6.81\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.50","rise":"-12.35%","volumn":"10.90\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.60","rise":"-12.16%","volumn":"5.81\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.48","rise":"-10.46%","volumn":"7.49\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"48.28","rise":"-6.99%","volumn":"14.45\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"47.75","rise":"-8.01%","volumn":"7.37\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"48.16","rise":"-7.22%","volumn":"7.15\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"47.57","rise":"-8.36%","volumn":"10.19\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.50","rise":"-8.50%","volumn":"6.43\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.36","rise":"-6.84%","volumn":"6.14\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"47.52","rise":"-8.46%","volumn":"4.36\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.20","rise":"-9.07%","volumn":"4.79\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.28","rise":"-10.85%","volumn":"5.34\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.48","rise":"-12.39%","volumn":"6.48\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"48.08","rise":"-7.38%","volumn":"11.07\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"48.09","rise":"-7.36%","volumn":"16.48\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"48.97","rise":"-5.66%","volumn":"8.32\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"48.90","rise":"-5.80%","volumn":"6.17\u4e07","time":"05\/30"}]}}}

49.07
0.35%
48.82
-0.17%
48.56
-0.69%
48.31
-1.20%
48.06
-1.72%

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

49.60
6.74%
48.57
4.52%
47.54
2.30%
46.51
0.09%
45.48
-2.13%

05/24
05/27
05/28
05/29
05/30

48.97
11.07%
47.75
8.78%
46.53
6.50%
45.31
4.21%
44.09
1.93%

2024/04/30
2024/05/30

52.22
0.60%
47.32
-8.85%
42.41
-18.29%
37.51
-27.74%
32.61
-37.18%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 5月十大牛股出炉：英力股份涨近178%问鼎榜首
  3小时前
- 东方电缆股票分析报告-20240531收盘下跌1.60%
  1天前
查看更多资讯

查看东方电缆更多内容

数据由九方智投提供

东方电缆

东方电缆 服务热线:4008605746 查看东方公众号账号:orient cable 邮箱:orient@orientcable.

orientcable.com

(603606)股吧东方电缆怎么样分析讨论社区东方财富网

东方电缆(603606)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧! 登录/注册无障碍浏览搜股吧搜内...

东方财富网股吧 5月30日

东方电缆_最新资讯

资讯聚合

东方电缆(603606)个股资金流向查询个股行情同花顺财经

提供东方电缆(603606)五档盘口、逐笔交易等实时行情数据;汇总东方电缆(603606)基本资料及重大新闻、研究报告及行业资讯,解读东方电缆(603606)主力资金动向、财务...

同花顺个股频道 5月29日

东方电缆(603606) 股票价格行情走势图东方财富网

提供东方电缆(603606)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及东方电缆(603606)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...

东方财富网行情中心

东方电缆_视频

东方电缆:短期虽有利空,但不改变行业高景气度

峰哥大话财...

3分钟,读懂一家上市公司:东方电缆

程风聊财税...

东方电缆在手订单被分走,海缆护城河破了吗?丨见智研究

华尔街见闻...

东方电缆竞争力解读-附深度报告

东方电缆为何跌跌不休?2023年一季报简评!

老曾自言自...

东方电缆:海风小年导致业绩下滑,但发展前景仍旧向好!

峰哥大话财...

视频聚合

东方电缆sh603606 的股票股价,行情,直播,新闻,财报,数据爱股票

爱股票提供东方电缆 sh603606,股票的行情走势、五档盘口、逐笔交易等实时行情数据,及东方电缆 sh603606的用户讨论、新闻资讯、行业研报、公司公告、F10资料等与东方...

stock.aigupiao.com 5月27日

东方电缆(603606)5月31日主力资金净卖出153.39万元股票频道 ...

东方电缆融资融券信息显示,融资方面,当日融资买入994.76万元,融资偿还1356.43万元,融资净偿还361.67万元。融券方面,融券卖出1.19万股,融券偿...

证券之星股票频道昨天 08:23

东方电缆(603606)资金流向数据中心

东方电缆(603606)历史资金流向一览日期收盘价涨跌幅主力净流入超大单净流入大单净流入中单净流入小单净流入净额净占比净额净占比净额净占比净额净占比净额...

东方财富网

没有更多结果了~

意见反馈
页面反馈