中兴通信_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中兴通讯股吧上证指数行情紫光股份中国电信网上大学三安光电中兴官网中兴通讯最新消息中兴路由器官网中兴通讯中兴通讯股票

ZTE - 中兴通讯官网| 5G先锋全球领先通讯服务商

中兴通讯是一家全球领先的综合通信与信息技术解决方案提供商,我们用创新的技术与产品解决方案,服务于全球电信运营商、政企客户和消费者。公司业务覆盖160多个国家和...

zte.com.cn

中兴通讯[00763]港股_九方智投

16.060 -0.300 (-1.83%)

2024-05-31 16:00:00 已收盘 (北京时间)

今开16.580昨收16.360
最高16.880最低16.060
成交量1506.03万成交额2.46亿

中兴通信财报

中兴通讯[000063]

0.11（0.41%）

2024-05-31 15:00:00已收盘（北京时间）

今开
26.88
最高
27.33
市盈率

昨收
26.85
最低
26.83
总市值
1289.56亿

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":["27.33","27.22","27.10","26.99","26.88"]},"cyrate":{"o":["1.79%","1.37%","0.95%","0.53%","0.11%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.88","rise":"0.11%","volumn":"2871.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.88","rise":"0.11%","volumn":"1.84\u4e07","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.92","rise":"0.26%","volumn":"2.29\u4e07","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.04","rise":"0.71%","volumn":"3.08\u4e07","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"4.22\u4e07","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.05","rise":"0.74%","volumn":"4.93\u4e07","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"5.65\u4e07","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"6.26\u4e07","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.13","rise":"1.04%","volumn":"7.13\u4e07","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.12","rise":"1.01%","volumn":"7.70\u4e07","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"8.15\u4e07","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.17","rise":"1.19%","volumn":"9.19\u4e07","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.14","rise":"1.08%","volumn":"9.77\u4e07","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.15","rise":"1.12%","volumn":"10.49\u4e07","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.17","rise":"1.19%","volumn":"10.91\u4e07","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.15","rise":"1.12%","volumn":"11.32\u4e07","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.20","rise":"1.30%","volumn":"12.89\u4e07","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.22","rise":"1.38%","volumn":"13.38\u4e07","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.20","rise":"1.30%","volumn":"13.86\u4e07","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.19","rise":"1.27%","volumn":"14.26\u4e07","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.24","rise":"1.45%","volumn":"14.92\u4e07","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.23","rise":"1.42%","volumn":"15.44\u4e07","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.26","rise":"1.53%","volumn":"16.01\u4e07","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.29","rise":"1.64%","volumn":"16.98\u4e07","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.33","rise":"1.79%","volumn":"17.64\u4e07","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.31","rise":"1.71%","volumn":"18.21\u4e07","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.31","rise":"1.71%","volumn":"18.85\u4e07","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.29","rise":"1.64%","volumn":"19.28\u4e07","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.28","rise":"1.60%","volumn":"19.86\u4e07","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.25","rise":"1.49%","volumn":"20.17\u4e07","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.25","rise":"1.49%","volumn":"20.56\u4e07","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.30","rise":"1.68%","volumn":"21.20\u4e07","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.20","rise":"1.30%","volumn":"21.80\u4e07","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.25","rise":"1.49%","volumn":"22.13\u4e07","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.22","rise":"1.38%","volumn":"22.47\u4e07","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.18","rise":"1.23%","volumn":"22.88\u4e07","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.21","rise":"1.34%","volumn":"23.04\u4e07","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.20","rise":"1.30%","volumn":"23.22\u4e07","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.19","rise":"1.27%","volumn":"23.36\u4e07","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.18","rise":"1.23%","volumn":"23.55\u4e07","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.19","rise":"1.27%","volumn":"23.75\u4e07","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.17","rise":"1.19%","volumn":"24.09\u4e07","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.16","rise":"1.15%","volumn":"24.33\u4e07","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.21","rise":"1.34%","volumn":"24.62\u4e07","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.22","rise":"1.38%","volumn":"24.82\u4e07","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.21","rise":"1.34%","volumn":"24.97\u4e07","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.20","rise":"1.30%","volumn":"25.19\u4e07","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.18","rise":"1.23%","volumn":"25.26\u4e07","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.19","rise":"1.27%","volumn":"25.40\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.22","rise":"1.38%","volumn":"25.56\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.23","rise":"1.42%","volumn":"25.74\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.24","rise":"1.45%","volumn":"25.98\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.20","rise":"1.30%","volumn":"26.21\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.20","rise":"1.30%","volumn":"26.29\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.20","rise":"1.30%","volumn":"26.42\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.18","rise":"1.23%","volumn":"26.67\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.16","rise":"1.15%","volumn":"26.77\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.16","rise":"1.15%","volumn":"27.03\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.15","rise":"1.12%","volumn":"27.16\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.14","rise":"1.08%","volumn":"27.29\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.14","rise":"1.08%","volumn":"27.45\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.13","rise":"1.04%","volumn":"27.72\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"28.08\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.13","rise":"1.04%","volumn":"28.21\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.13","rise":"1.04%","volumn":"28.30\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"28.64\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"28.80\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"28.93\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"29.02\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"29.12\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.12","rise":"1.01%","volumn":"29.23\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.13","rise":"1.04%","volumn":"29.35\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.13","rise":"1.04%","volumn":"29.47\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"29.70\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"29.82\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"29.91\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"29.99\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"30.12\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"30.47\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"30.82\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"30.88\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.12","rise":"1.01%","volumn":"30.98\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"31.05\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"31.14\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"31.19\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"31.24\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.13","rise":"1.04%","volumn":"31.32\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.14","rise":"1.08%","volumn":"31.43\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"31.57\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"31.61\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.12","rise":"1.01%","volumn":"31.67\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"31.73\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"31.80\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"31.85\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"32.07\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"32.13\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"32.20\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"32.26\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"32.35\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"32.41\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"32.45\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"32.52\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.12","rise":"1.01%","volumn":"32.59\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"32.66\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"32.71\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"32.93\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"33.01\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"33.07\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"33.12\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"33.14\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"33.20\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"33.23\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"33.32\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"33.34\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"33.38\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"33.42\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"33.44\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"33.49\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"33.51\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.14","rise":"1.08%","volumn":"33.60\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.14","rise":"1.08%","volumn":"33.68\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.12","rise":"1.01%","volumn":"33.99\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"34.02\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"34.07\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"34.18\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"34.25\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"34.40\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"34.59\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"34.66\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"34.72\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"34.75\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"34.83\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.11","rise":"0.97%","volumn":"34.88\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"35.03\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"35.18\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"35.23\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"35.27\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"35.32\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"35.57\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.04","rise":"0.71%","volumn":"35.77\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.03","rise":"0.67%","volumn":"35.93\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.02","rise":"0.63%","volumn":"36.22\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.04","rise":"0.71%","volumn":"36.37\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.04","rise":"0.71%","volumn":"36.41\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"36.46\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"36.53\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"36.64\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"36.70\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.05","rise":"0.74%","volumn":"36.76\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.05","rise":"0.74%","volumn":"36.82\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.04","rise":"0.71%","volumn":"36.90\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.05","rise":"0.74%","volumn":"36.98\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"37.03\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.05","rise":"0.74%","volumn":"37.08\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"37.14\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"37.18\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"37.29\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"37.39\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"37.42\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"37.53\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"37.56\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"37.66\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"37.77\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.05","rise":"0.74%","volumn":"37.83\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"38.01\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"38.06\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"38.15\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"38.21\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"38.26\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"38.35\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.09","rise":"0.89%","volumn":"38.40\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"38.44\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"38.51\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"38.55\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"38.68\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.10","rise":"0.93%","volumn":"38.79\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.08","rise":"0.86%","volumn":"39.17\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"39.21\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"39.27\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"39.32\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.06","rise":"0.78%","volumn":"39.47\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"39.54\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.07","rise":"0.82%","volumn":"39.64\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.04","rise":"0.71%","volumn":"39.99\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.03","rise":"0.67%","volumn":"40.12\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.03","rise":"0.67%","volumn":"40.20\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.02","rise":"0.63%","volumn":"40.31\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.03","rise":"0.67%","volumn":"40.47\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"40.89\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"41.50\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.01","rise":"0.60%","volumn":"41.60\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"41.70\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"41.78\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.01","rise":"0.60%","volumn":"41.88\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.99","rise":"0.52%","volumn":"42.06\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.99","rise":"0.52%","volumn":"42.17\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"42.31\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"42.37\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"42.46\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"42.54\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"42.67\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.01","rise":"0.60%","volumn":"42.72\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"42.80\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"43.23\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"43.37\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"43.62\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"43.85\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.99","rise":"0.52%","volumn":"44.04\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.98","rise":"0.48%","volumn":"44.08\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.98","rise":"0.48%","volumn":"44.12\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.99","rise":"0.52%","volumn":"44.19\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"44.26\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"44.37\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.00","rise":"0.56%","volumn":"44.47\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.98","rise":"0.48%","volumn":"44.62\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.98","rise":"0.48%","volumn":"44.77\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"44.87\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"45.03\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"45.13\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"45.33\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"45.42\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"45.54\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"45.66\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"45.81\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"45.92\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"46.07\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"46.47\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"46.66\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"46.85\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"47.07\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"47.19\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.95","rise":"0.37%","volumn":"47.33\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"47.66\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"47.84\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.98","rise":"0.48%","volumn":"48.03\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"48.28\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.97","rise":"0.45%","volumn":"48.53\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.98","rise":"0.48%","volumn":"48.79\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.98","rise":"0.48%","volumn":"48.81\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.98","rise":"0.48%","volumn":"48.81\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"26.96","rise":"0.41%","volumn":"49.76\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":["27.37","27.18","26.99","26.80","26.61"]},"cyrate":{"o":["0.81%","0.11%","-0.59%","-1.29%","-1.99%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.15","rise":"0","volumn":"3.56\u4e07","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.12","rise":"-0.11%","volumn":"2.49\u4e07","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.22","rise":"0.26%","volumn":"1.70\u4e07","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.23","rise":"0.29%","volumn":"2.29\u4e07","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.12","rise":"-0.11%","volumn":"1.17\u4e07","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.08","rise":"-0.26%","volumn":"1.46\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.01","rise":"-0.52%","volumn":"1.67\u4e07","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.01","rise":"-0.52%","volumn":"1.07\u4e07","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.96","rise":"-0.70%","volumn":"6965.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.95","rise":"-0.74%","volumn":"5891.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.95","rise":"-0.74%","volumn":"1.14\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.96","rise":"-0.70%","volumn":"5989.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.97","rise":"-0.66%","volumn":"5345.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.98","rise":"-0.63%","volumn":"3627.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.96","rise":"-0.70%","volumn":"6889.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.01","rise":"-0.52%","volumn":"5103.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.03","rise":"-0.44%","volumn":"7692.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.01","rise":"-0.52%","volumn":"3569.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.06","rise":"-0.33%","volumn":"5518.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.03","rise":"-0.44%","volumn":"4053.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.08","rise":"-0.26%","volumn":"2655.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.11","rise":"-0.15%","volumn":"6128.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.07","rise":"-0.29%","volumn":"2727.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.02","rise":"-0.48%","volumn":"4068.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.01","rise":"-0.52%","volumn":"3773.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.00","rise":"-0.55%","volumn":"6489.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.94","rise":"-0.77%","volumn":"8811.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.90","rise":"-0.92%","volumn":"1.79\u4e07","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.93","rise":"-0.81%","volumn":"1.01\u4e07","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.93","rise":"-0.81%","volumn":"5368.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.90","rise":"-0.92%","volumn":"5130.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.94","rise":"-0.77%","volumn":"3710.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.94","rise":"-0.77%","volumn":"3210.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.92","rise":"-0.85%","volumn":"2774.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.96","rise":"-0.70%","volumn":"4132.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.92","rise":"-0.85%","volumn":"6117.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.91","rise":"-0.88%","volumn":"3759.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.94","rise":"-0.77%","volumn":"3109.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.98","rise":"-0.63%","volumn":"4235.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.94","rise":"-0.77%","volumn":"7989.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.90","rise":"-0.92%","volumn":"8738.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.88","rise":"-0.99%","volumn":"1.83\u4e07","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.82","rise":"-1.22%","volumn":"2.07\u4e07","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.85","rise":"-1.10%","volumn":"1.59\u4e07","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.82","rise":"-1.22%","volumn":"7649.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.79","rise":"-1.33%","volumn":"2.16\u4e07","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.79","rise":"-1.33%","volumn":"1.75\u4e07","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.80","rise":"-1.29%","volumn":"1.43\u4e07","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.90","rise":"-0.92%","volumn":"3.41\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.82","rise":"-1.22%","volumn":"2.22\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.66","rise":"-1.80%","volumn":"2.93\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.82","rise":"-1.22%","volumn":"1.99\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.86","rise":"-1.07%","volumn":"1.33\u4e07","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.87","rise":"-1.03%","volumn":"9311.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.94","rise":"-0.77%","volumn":"1.18\u4e07","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.94","rise":"-0.77%","volumn":"1.35\u4e07","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.87","rise":"-1.03%","volumn":"7427.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.80","rise":"-1.29%","volumn":"8523.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.80","rise":"-1.29%","volumn":"8626.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.77","rise":"-1.40%","volumn":"5388.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.76","rise":"-1.44%","volumn":"6106.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.81","rise":"-1.25%","volumn":"6097.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.81","rise":"-1.25%","volumn":"3258.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.86","rise":"-1.07%","volumn":"8114.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.91","rise":"-0.88%","volumn":"7337.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.91","rise":"-0.88%","volumn":"5757.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.89","rise":"-0.96%","volumn":"5405.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.90","rise":"-0.92%","volumn":"3629.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.99","rise":"-0.59%","volumn":"2.21\u4e07","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.04","rise":"-0.41%","volumn":"1.86\u4e07","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.01","rise":"-0.52%","volumn":"9453.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.00","rise":"-0.55%","volumn":"3912.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.95","rise":"-0.74%","volumn":"7813.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.97","rise":"-0.66%","volumn":"4832.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.02","rise":"-0.48%","volumn":"8346.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.03","rise":"-0.44%","volumn":"1.11\u4e07","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.98","rise":"-0.63%","volumn":"5649.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.01","rise":"-0.52%","volumn":"4439.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.02","rise":"-0.48%","volumn":"4096.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.01","rise":"-0.52%","volumn":"4894.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"26.99","rise":"-0.59%","volumn":"6516.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.00","rise":"-0.55%","volumn":"2828.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.02","rise":"-0.48%","volumn":"4185.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.02","rise":"-0.48%","volumn":"2801.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.07","rise":"-0.29%","volumn":"1.09\u4e07","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.08","rise":"-0.26%","volumn":"1.30\u4e07","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.11","rise":"-0.15%","volumn":"1.22\u4e07","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.06","rise":"-0.33%","volumn":"7505.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.09","rise":"-0.22%","volumn":"7699.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.10","rise":"-0.18%","volumn":"1.20\u4e07","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.12","rise":"-0.11%","volumn":"1.44\u4e07","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.13","rise":"-0.07%","volumn":"1.22\u4e07","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.13","rise":"-0.07%","volumn":"1.21\u4e07","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.22","rise":"0.26%","volumn":"2.73\u4e07","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.26","rise":"0.41%","volumn":"2.55\u4e07","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.26","rise":"0.41%","volumn":"2.24\u4e07","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.11","rise":"-0.15%","volumn":"3.49\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.07","rise":"-0.29%","volumn":"1.89\u4e07","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.06","rise":"-0.33%","volumn":"1.95\u4e07","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.14","rise":"-0.04%","volumn":"1.51\u4e07","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.28","rise":"0.48%","volumn":"1.88\u4e07","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.37","rise":"0.81%","volumn":"4.18\u4e07","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.34","rise":"0.70%","volumn":"1.68\u4e07","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.33","rise":"0.66%","volumn":"1.62\u4e07","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.24","rise":"0.33%","volumn":"3.13\u4e07","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.25","rise":"0.37%","volumn":"8963.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.28","rise":"0.48%","volumn":"7451.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.22","rise":"0.26%","volumn":"1.33\u4e07","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.17","rise":"0.07%","volumn":"6269.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.16","rise":"0.04%","volumn":"5983.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.12","rise":"-0.11%","volumn":"5905.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.16","rise":"0.04%","volumn":"4932.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.04","rise":"-0.41%","volumn":"1.08\u4e07","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.09","rise":"-0.22%","volumn":"7255.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.10","rise":"-0.18%","volumn":"4091.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.09","rise":"-0.22%","volumn":"3209.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.07","rise":"-0.29%","volumn":"3017.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.06","rise":"-0.33%","volumn":"6081.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.06","rise":"-0.33%","volumn":"3908.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.10","rise":"-0.18%","volumn":"3175.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.08","rise":"-0.26%","volumn":"5018.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.07","rise":"-0.29%","volumn":"2748.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.06","rise":"-0.33%","volumn":"3461.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.04","rise":"-0.41%","volumn":"4988.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.01","rise":"-0.52%","volumn":"2.00\u4e07","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.03","rise":"-0.44%","volumn":"3660.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.05","rise":"-0.37%","volumn":"3266.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.03","rise":"-0.44%","volumn":"3266.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.00","rise":"-0.55%","volumn":"6246.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.07","rise":"-0.29%","volumn":"4083.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.05","rise":"-0.37%","volumn":"3072.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.01","rise":"-0.52%","volumn":"3061.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.00","rise":"-0.55%","volumn":"6511.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.99","rise":"-0.59%","volumn":"1.06\u4e07","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.98","rise":"-0.63%","volumn":"3899.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.97","rise":"-0.66%","volumn":"5381.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.97","rise":"-0.66%","volumn":"6086.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.99","rise":"-0.59%","volumn":"2629.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.01","rise":"-0.52%","volumn":"3232.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.00","rise":"-0.55%","volumn":"5680.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.99","rise":"-0.59%","volumn":"7706.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.00","rise":"-0.55%","volumn":"5804.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.98","rise":"-0.63%","volumn":"9434.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.98","rise":"-0.63%","volumn":"1.05\u4e07","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.14","rise":"-0.04%","volumn":"3.08\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.04","rise":"-0.41%","volumn":"2.00\u4e07","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.02","rise":"-0.48%","volumn":"1.55\u4e07","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.00","rise":"-0.55%","volumn":"1.60\u4e07","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.96","rise":"-0.70%","volumn":"1.70\u4e07","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.03","rise":"-0.44%","volumn":"7785.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.05","rise":"-0.37%","volumn":"8479.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.01","rise":"-0.52%","volumn":"4644.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.07","rise":"-0.29%","volumn":"7797.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.07","rise":"-0.29%","volumn":"4940.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.04","rise":"-0.41%","volumn":"3711.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.02","rise":"-0.48%","volumn":"5417.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.03","rise":"-0.44%","volumn":"3963.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.98","rise":"-0.63%","volumn":"8617.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.96","rise":"-0.70%","volumn":"4416.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.97","rise":"-0.66%","volumn":"3355.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.94","rise":"-0.77%","volumn":"4496.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.96","rise":"-0.70%","volumn":"4057.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.95","rise":"-0.74%","volumn":"2365.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.95","rise":"-0.74%","volumn":"3426.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.92","rise":"-0.85%","volumn":"6812.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.92","rise":"-0.85%","volumn":"2631.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.95","rise":"-0.74%","volumn":"2444.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.97","rise":"-0.66%","volumn":"2547.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.95","rise":"-0.74%","volumn":"4298.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.95","rise":"-0.74%","volumn":"2598.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.92","rise":"-0.85%","volumn":"5762.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.90","rise":"-0.92%","volumn":"4879.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.86","rise":"-1.07%","volumn":"1.24\u4e07","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.89","rise":"-0.96%","volumn":"8850.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.90","rise":"-0.92%","volumn":"4067.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.86","rise":"-1.07%","volumn":"3698.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.84","rise":"-1.14%","volumn":"7833.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.84","rise":"-1.14%","volumn":"7195.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.82","rise":"-1.22%","volumn":"5274.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.81","rise":"-1.25%","volumn":"7922.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.79","rise":"-1.33%","volumn":"1.22\u4e07","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.79","rise":"-1.33%","volumn":"6799.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.76","rise":"-1.44%","volumn":"8180.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.79","rise":"-1.33%","volumn":"1.51\u4e07","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.82","rise":"-1.22%","volumn":"6044.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.82","rise":"-1.22%","volumn":"6526.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.86","rise":"-1.07%","volumn":"6453.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.85","rise":"-1.10%","volumn":"5963.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.80","rise":"-1.29%","volumn":"6750.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.84","rise":"-1.14%","volumn":"5653.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.82","rise":"-1.22%","volumn":"1.67\u4e07","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.81","rise":"-1.25%","volumn":"1.25\u4e07","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.61","rise":"-1.99%","volumn":"4.12\u4e07","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.65","rise":"-1.84%","volumn":"2.42\u4e07","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.64","rise":"-1.88%","volumn":"1.14\u4e07","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.77","rise":"-1.40%","volumn":"1.73\u4e07","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.78","rise":"-1.36%","volumn":"1.54\u4e07","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.82","rise":"-1.22%","volumn":"9656.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.81","rise":"-1.25%","volumn":"1.17\u4e07","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.83","rise":"-1.18%","volumn":"9707.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.74","rise":"-1.51%","volumn":"7015.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.72","rise":"-1.58%","volumn":"6635.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.66","rise":"-1.80%","volumn":"8081.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.68","rise":"-1.73%","volumn":"8050.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.77","rise":"-1.40%","volumn":"5351.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.72","rise":"-1.58%","volumn":"4186.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.73","rise":"-1.55%","volumn":"5387.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.77","rise":"-1.40%","volumn":"4225.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.76","rise":"-1.44%","volumn":"4125.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.75","rise":"-1.47%","volumn":"2367.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.85","rise":"-1.10%","volumn":"7967.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.88","rise":"-0.99%","volumn":"1.69\u4e07","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.87","rise":"-1.03%","volumn":"6695.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.89","rise":"-0.96%","volumn":"6519.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.94","rise":"-0.77%","volumn":"7407.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.90","rise":"-0.92%","volumn":"5383.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.81","rise":"-1.25%","volumn":"7499.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.81","rise":"-1.25%","volumn":"3856.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.84","rise":"-1.14%","volumn":"9483.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.82","rise":"-1.22%","volumn":"5504.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.85","rise":"-1.10%","volumn":"4919.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.85","rise":"-1.10%","volumn":"3167.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.89","rise":"-0.96%","volumn":"4706.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.87","rise":"-1.03%","volumn":"5737.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.00","rise":"-0.55%","volumn":"2.41\u4e07","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.00","rise":"-0.55%","volumn":"1.26\u4e07","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.91","rise":"-0.88%","volumn":"5441.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.94","rise":"-0.77%","volumn":"5754.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.95","rise":"-0.74%","volumn":"4157.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.91","rise":"-0.88%","volumn":"4924.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.89","rise":"-0.96%","volumn":"4200.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.91","rise":"-0.88%","volumn":"3664.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.87","rise":"-1.03%","volumn":"3218.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.85","rise":"-1.10%","volumn":"8686.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.88","rise":"-0.99%","volumn":"4486.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.85","rise":"-1.10%","volumn":"5645.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.79","rise":"-1.33%","volumn":"1.29\u4e07","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.80","rise":"-1.29%","volumn":"7240.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.87","rise":"-1.03%","volumn":"8523.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.85","rise":"-1.10%","volumn":"8366.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["28.74","28.25","27.77","27.29","26.80"]},"cyrate":{"o":["0.24%","-1.45%","-3.14%","-4.83%","-6.52%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.67","rise":"0","volumn":"85.40\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.74","rise":"0.24%","volumn":"117.71\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"-0.91%","volumn":"90.78\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.63","rise":"-3.63%","volumn":"89.71\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.07","rise":"-2.09%","volumn":"65.84\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"27.99","rise":"-2.37%","volumn":"70.70\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.59","rise":"-0.28%","volumn":"113.43\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.69","rise":"0.07%","volumn":"80.08\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.18","rise":"-1.71%","volumn":"58.10\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.53","rise":"-0.49%","volumn":"104.02\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.35","rise":"-1.12%","volumn":"81.89\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"27.83","rise":"-2.93%","volumn":"111.34\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"27.41","rise":"-4.39%","volumn":"86.31\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.48","rise":"-4.15%","volumn":"54.31\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.00","rise":"-5.82%","volumn":"65.74\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.80","rise":"-6.52%","volumn":"46.29\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.26","rise":"-4.92%","volumn":"52.77\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.98","rise":"-5.89%","volumn":"44.79\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.81","rise":"-6.49%","volumn":"37.50\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.85","rise":"-6.35%","volumn":"41.57\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["45.54","39.58","33.62","27.66","21.70"]},"cyrate":{"o":["26.39%","9.85%","-6.69%","-23.23%","-39.77%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"36.03","rise":"0","volumn":"68.45\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"36.05","rise":"0.06%","volumn":"45.83\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"35.31","rise":"-2.00%","volumn":"57.91\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"35.66","rise":"-1.03%","volumn":"44.06\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"35.39","rise":"-1.78%","volumn":"48.02\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"36.40","rise":"1.03%","volumn":"73.91\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.97","rise":"-0.17%","volumn":"78.72\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"36.78","rise":"2.08%","volumn":"73.98\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"36.83","rise":"2.22%","volumn":"64.75\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"37.70","rise":"4.64%","volumn":"129.41\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.00","rise":"8.24%","volumn":"110.63\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"39.68","rise":"10.13%","volumn":"129.82\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"43.65","rise":"21.15%","volumn":"238.11\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"42.82","rise":"18.85%","volumn":"155.35\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"41.85","rise":"16.15%","volumn":"125.65\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"44.39","rise":"23.20%","volumn":"164.36\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"42.60","rise":"18.23%","volumn":"152.30\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"45.18","rise":"25.40%","volumn":"149.26\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"45.54","rise":"26.39%","volumn":"109.65\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"45.25","rise":"25.59%","volumn":"115.61\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"44.60","rise":"23.79%","volumn":"72.68\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"43.64","rise":"21.12%","volumn":"80.46\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"43.28","rise":"20.12%","volumn":"91.22\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"42.99","rise":"19.32%","volumn":"68.12\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"42.40","rise":"17.68%","volumn":"51.92\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"43.31","rise":"20.21%","volumn":"75.02\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"41.50","rise":"15.18%","volumn":"84.96\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"42.48","rise":"17.90%","volumn":"73.00\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"44.01","rise":"22.15%","volumn":"106.95\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"44.17","rise":"22.59%","volumn":"66.63\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"42.85","rise":"18.93%","volumn":"59.89\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"42.19","rise":"17.10%","volumn":"48.32\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"40.19","rise":"11.55%","volumn":"103.44\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"40.18","rise":"11.52%","volumn":"52.13\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"41.18","rise":"14.29%","volumn":"74.95\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"40.86","rise":"13.41%","volumn":"81.60\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"39.35","rise":"9.21%","volumn":"82.21\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"39.02","rise":"8.30%","volumn":"47.71\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.36","rise":"9.24%","volumn":"48.45\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"39.15","rise":"8.66%","volumn":"60.62\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.83","rise":"10.55%","volumn":"83.60\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"39.90","rise":"10.74%","volumn":"53.08\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"39.82","rise":"10.52%","volumn":"42.31\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"40.82","rise":"13.29%","volumn":"69.43\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"36.75","rise":"2.00%","volumn":"236.89\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.41","rise":"3.83%","volumn":"123.87\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.89","rise":"2.39%","volumn":"72.51\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"36.47","rise":"1.22%","volumn":"55.89\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.75","rise":"-0.78%","volumn":"48.73\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.62","rise":"1.64%","volumn":"58.95\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.71","rise":"1.89%","volumn":"47.25\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"35.55","rise":"-1.33%","volumn":"55.93\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"35.91","rise":"-0.33%","volumn":"37.82\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"34.61","rise":"-3.94%","volumn":"77.25\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"34.60","rise":"-3.97%","volumn":"49.71\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"36.33","rise":"0.83%","volumn":"84.48\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"34.73","rise":"-3.61%","volumn":"57.79\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"34.95","rise":"-3.00%","volumn":"64.18\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"33.71","rise":"-6.44%","volumn":"60.87\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"34.27","rise":"-4.88%","volumn":"58.43\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"34.91","rise":"-3.11%","volumn":"74.56\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"35.20","rise":"-2.30%","volumn":"72.27\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"35.45","rise":"-1.61%","volumn":"51.06\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.86","rise":"-3.25%","volumn":"55.23\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"35.22","rise":"-2.25%","volumn":"53.21\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.20","rise":"-5.08%","volumn":"61.16\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.88","rise":"-5.97%","volumn":"60.69\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"33.17","rise":"-7.94%","volumn":"38.34\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"32.85","rise":"-8.83%","volumn":"40.27\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"34.18","rise":"-5.13%","volumn":"86.24\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"33.90","rise":"-5.91%","volumn":"36.98\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"33.00","rise":"-8.41%","volumn":"43.24\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"33.34","rise":"-7.47%","volumn":"63.95\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.60","rise":"-9.52%","volumn":"49.93\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.63","rise":"-9.44%","volumn":"37.79\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"32.32","rise":"-10.30%","volumn":"33.91\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.43","rise":"-9.99%","volumn":"29.85\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"33.21","rise":"-7.83%","volumn":"87.93\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"34.76","rise":"-3.52%","volumn":"113.64\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.77","rise":"-6.27%","volumn":"65.70\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"33.88","rise":"-5.97%","volumn":"55.95\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.98","rise":"-8.47%","volumn":"84.14\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.68","rise":"-9.30%","volumn":"56.61\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"33.55","rise":"-6.88%","volumn":"80.70\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.93","rise":"-8.60%","volumn":"42.10\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"33.92","rise":"-5.86%","volumn":"80.01\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.73","rise":"-6.38%","volumn":"49.30\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"32.26","rise":"-10.46%","volumn":"97.12\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"31.74","rise":"-11.91%","volumn":"58.16\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"31.47","rise":"-12.66%","volumn":"41.36\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"30.35","rise":"-15.76%","volumn":"75.34\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"30.21","rise":"-16.15%","volumn":"53.30\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"29.09","rise":"-19.26%","volumn":"75.21\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.98","rise":"-22.34%","volumn":"85.80\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.19","rise":"-27.31%","volumn":"187.72\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.90","rise":"-28.12%","volumn":"121.99\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.66","rise":"-28.78%","volumn":"118.30\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.06","rise":"-27.67%","volumn":"135.21\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"26.62","rise":"-26.12%","volumn":"135.51\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.15","rise":"-27.42%","volumn":"80.37\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.03","rise":"-27.75%","volumn":"56.43\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.71","rise":"-28.64%","volumn":"60.38\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.30","rise":"-27.01%","volumn":"86.84\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"27.06","rise":"-24.90%","volumn":"118.67\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"27.21","rise":"-24.48%","volumn":"110.49\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"27.27","rise":"-24.31%","volumn":"103.23\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"27.69","rise":"-23.15%","volumn":"120.51\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.21","rise":"-24.48%","volumn":"84.82\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.92","rise":"-22.51%","volumn":"127.32\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"27.78","rise":"-22.90%","volumn":"86.97\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.77","rise":"-22.93%","volumn":"81.83\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.43","rise":"-23.87%","volumn":"69.48\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"27.56","rise":"-23.51%","volumn":"72.85\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.52","rise":"-23.62%","volumn":"92.05\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.24","rise":"-24.40%","volumn":"81.34\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.57","rise":"-26.26%","volumn":"82.84\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"26.83","rise":"-25.53%","volumn":"61.21\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.25","rise":"-27.14%","volumn":"60.80\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"26.11","rise":"-27.53%","volumn":"50.15\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.98","rise":"-27.89%","volumn":"45.53\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.78","rise":"-28.45%","volumn":"46.30\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.63","rise":"-28.86%","volumn":"43.55\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.14","rise":"-27.45%","volumn":"77.14\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.78","rise":"-28.45%","volumn":"69.03\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.08","rise":"-30.39%","volumn":"70.36\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.21","rise":"-30.03%","volumn":"47.98\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.17","rise":"-30.14%","volumn":"52.05\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"26.10","rise":"-27.56%","volumn":"129.28\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"26.57","rise":"-26.26%","volumn":"96.06\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"26.45","rise":"-26.59%","volumn":"65.63\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"25.88","rise":"-28.17%","volumn":"56.35\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.35","rise":"-26.87%","volumn":"128.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.68","rise":"-25.95%","volumn":"142.81\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-27.92%","volumn":"78.50\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"25.94","rise":"-28.00%","volumn":"59.79\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.16","rise":"-30.17%","volumn":"72.13\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"25.57","rise":"-29.03%","volumn":"73.85\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"25.17","rise":"-30.14%","volumn":"69.03\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"25.32","rise":"-29.73%","volumn":"44.63\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"24.64","rise":"-31.61%","volumn":"70.94\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"24.64","rise":"-31.61%","volumn":"52.36\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"26.30","rise":"-27.01%","volumn":"167.97\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"26.48","rise":"-26.51%","volumn":"80.25\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"25.60","rise":"-28.95%","volumn":"112.46\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"25.33","rise":"-29.70%","volumn":"73.97\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"24.94","rise":"-30.78%","volumn":"77.46\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"24.55","rise":"-31.86%","volumn":"96.12\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"23.40","rise":"-35.05%","volumn":"116.04\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"23.77","rise":"-34.03%","volumn":"87.32\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"23.80","rise":"-33.94%","volumn":"78.27\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.13","rise":"-33.03%","volumn":"90.80\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.56","rise":"-34.61%","volumn":"71.81\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"23.63","rise":"-34.42%","volumn":"49.88\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.07","rise":"-33.19%","volumn":"72.82\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"23.37","rise":"-35.14%","volumn":"62.77\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.05","rise":"-33.25%","volumn":"109.71\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"23.80","rise":"-33.94%","volumn":"76.63\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"22.87","rise":"-36.53%","volumn":"87.56\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"23.89","rise":"-33.69%","volumn":"115.86\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.02","rise":"-33.33%","volumn":"103.06\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"24.72","rise":"-31.39%","volumn":"143.66\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"24.22","rise":"-32.78%","volumn":"95.37\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"23.63","rise":"-34.42%","volumn":"78.98\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"22.85","rise":"-36.58%","volumn":"77.52\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.96","rise":"-39.05%","volumn":"89.53\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"22.27","rise":"-38.19%","volumn":"77.84\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.70","rise":"-39.77%","volumn":"84.39\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.86","rise":"-39.33%","volumn":"100.62\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.08","rise":"-35.94%","volumn":"112.27\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.15","rise":"-35.75%","volumn":"98.38\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"24.00","rise":"-33.39%","volumn":"108.35\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"24.70","rise":"-31.45%","volumn":"120.59\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"24.29","rise":"-32.58%","volumn":"80.04\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"24.44","rise":"-32.17%","volumn":"111.39\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"25.32","rise":"-29.73%","volumn":"139.41\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.52","rise":"-29.17%","volumn":"103.28\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.60","rise":"-28.95%","volumn":"116.00\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"28.16","rise":"-21.84%","volumn":"289.46\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"27.38","rise":"-24.01%","volumn":"358.21\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"29.86","rise":"-17.12%","volumn":"345.34\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"30.54","rise":"-15.24%","volumn":"320.90\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"30.27","rise":"-15.99%","volumn":"250.87\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"29.10","rise":"-19.23%","volumn":"273.29\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.57","rise":"-17.93%","volumn":"222.69\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"28.64","rise":"-20.51%","volumn":"183.71\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.18","rise":"-16.24%","volumn":"237.69\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.00","rise":"-16.74%","volumn":"187.76\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"29.22","rise":"-18.90%","volumn":"163.88\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"29.16","rise":"-19.07%","volumn":"140.22\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"28.80","rise":"-20.07%","volumn":"139.11\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"29.00","rise":"-19.51%","volumn":"123.18\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.54","rise":"-18.01%","volumn":"152.78\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"29.06","rise":"-19.34%","volumn":"105.88\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.18","rise":"-19.01%","volumn":"102.94\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.69","rise":"-20.37%","volumn":"101.66\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.88","rise":"-22.62%","volumn":"163.76\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.52","rise":"-23.62%","volumn":"93.14\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.05","rise":"-24.92%","volumn":"106.54\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.15","rise":"-27.42%","volumn":"100.69\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.45","rise":"-23.81%","volumn":"148.55\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.99","rise":"-22.31%","volumn":"126.81\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"28.16","rise":"-21.84%","volumn":"102.18\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.74","rise":"-23.01%","volumn":"76.02\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"27.22","rise":"-24.45%","volumn":"68.11\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.84","rise":"-25.51%","volumn":"58.09\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.02","rise":"-25.01%","volumn":"53.80\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.49","rise":"-26.48%","volumn":"58.48\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.76","rise":"-25.73%","volumn":"71.79\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.96","rise":"-25.17%","volumn":"85.38\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"28.19","rise":"-21.76%","volumn":"152.47\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.59","rise":"-23.42%","volumn":"102.27\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"28.99","rise":"-19.54%","volumn":"150.31\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"28.66","rise":"-20.46%","volumn":"107.83\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.03","rise":"-22.20%","volumn":"105.09\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.48","rise":"-23.73%","volumn":"74.45\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.50","rise":"-23.67%","volumn":"60.33\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.24","rise":"-21.62%","volumn":"93.88\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"27.80","rise":"-22.84%","volumn":"67.80\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.74","rise":"-20.23%","volumn":"148.98\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.88","rise":"-19.84%","volumn":"135.47\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.67","rise":"-20.43%","volumn":"85.40\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.74","rise":"-20.23%","volumn":"117.71\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"-21.15%","volumn":"90.78\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.63","rise":"-23.31%","volumn":"89.71\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.07","rise":"-22.09%","volumn":"65.84\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"27.99","rise":"-22.31%","volumn":"70.70\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.59","rise":"-20.65%","volumn":"113.43\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.69","rise":"-20.37%","volumn":"80.08\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.18","rise":"-21.79%","volumn":"58.10\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.53","rise":"-20.82%","volumn":"104.02\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.35","rise":"-21.32%","volumn":"81.89\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"27.83","rise":"-22.76%","volumn":"111.34\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"27.41","rise":"-23.92%","volumn":"86.31\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.48","rise":"-23.73%","volumn":"54.31\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"27.00","rise":"-25.06%","volumn":"65.74\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.80","rise":"-25.62%","volumn":"46.29\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"27.26","rise":"-24.34%","volumn":"52.77\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.98","rise":"-25.12%","volumn":"44.79\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"26.81","rise":"-25.59%","volumn":"37.50\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"26.85","rise":"-25.48%","volumn":"41.57\u4e07","time":"05\/30"}]}}}

27.33
1.79%
27.22
1.37%
27.10
0.95%
26.99
0.53%
26.88
0.11%

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

27.37
0.81%
27.18
0.11%
26.99
-0.59%
26.80
-1.29%
26.61
-1.99%

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

28.74
0.24%
28.25
-1.45%
27.77
-3.14%
27.29
-4.83%
26.80
-6.52%

2024/04/30
2024/05/30

45.54
26.39%
39.58
9.85%
33.62
-6.69%
27.66
-23.23%
21.70
-39.77%

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
  6小时前
- 中兴通讯股票分析报告-20240531收盘上涨0.41%
  1天前
查看更多资讯

查看中兴通讯更多内容

数据由九方智投提供

中兴通信

以下城市有相关地点，请选择：

深圳市(6) 朝阳市(2) 广州市(2) 杭州市(3) 东莞市(4) 金华市(1)

为你推荐

360地图查看更多

中兴通信_视频

中兴通讯正式官宣!国产手机更上一层楼,苹果这回又落后了.

20100419中兴通信

中兴通讯澄清:专注于通信芯片的设计,不具备芯片生产制造能力。

中兴通讯:好玩的来了,别眨眼

中兴通讯集团:为何受伤的总是我?网友:是真的可怜

中兴通讯:说能生产5nm芯片后大股东套现8亿元

视频聚合

【图】中兴通信29年来首次全球换商标

360图片

中兴通讯(000063) 股票价格行情走势图东方财富网

提供中兴通讯(000063)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中兴通讯(000063)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

中兴手机官网

中兴5G随身WiFi U50S 畅享5G超能续航更贴心的全方位服务方便您体验和选购中兴产品,并为您提供详细的产品使用指南和帮助。查找附近的零售店或服务中心店在线客服 ...

ztedevices.com 5月20日

中兴通讯27.63(-2.75%) 股票行情新浪财经新浪网

新浪财经为您提供中兴通讯(000063)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与中兴通讯(000063)股票相关...

新浪财经

ZTE - ZTE Offical Website | Leading 5G Innovations The world's ...

With innovative technologies and product solutions, ZTE serves global telecom operators, government and enterprise customers, and consumers. Covering more than 160 ...

中兴通讯股份有限公司

没有更多结果了~

意见反馈
页面反馈