华鑫股份_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐华鑫股份最新消息金种子酒华林证券方大炭素股票杉杉股份华鑫股份东方财富网 600621华鑫股份中原证券西部证券华鑫证券

金融产品有风险，投资需谨慎。

华鑫股份14.31 0.22(1.56%)股票价格行情走势图东方财富网

提供华鑫股份(600621)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及华鑫股份(600621)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

华鑫股份[600621]

-0.25（-1.89%）

2024-05-24 15:00:00已收盘（北京时间）

今开
13.16
最高
13.26
市盈率

昨收
13.22
最低
12.96
总市值
137.60亿

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":["13.25","13.18","13.11","13.03","12.96"]},"cyrate":{"o":["0.23%","-0.32%","-0.87%","-1.42%","-1.97%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"326.00","time":"09:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.22","rise":"0.00%","volumn":"1613.00","time":"09:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.21","rise":"-0.08%","volumn":"2821.00","time":"09:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"3941.00","time":"09:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.20","rise":"-0.15%","volumn":"5020.00","time":"09:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.20","rise":"-0.15%","volumn":"5540.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.25","rise":"0.23%","volumn":"6540.00","time":"09:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.24","rise":"0.15%","volumn":"8019.00","time":"09:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.23","rise":"0.08%","volumn":"8496.00","time":"09:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.22","rise":"0.00%","volumn":"9127.00","time":"09:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.25","rise":"0.23%","volumn":"1.00\u4e07","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.22","rise":"0.00%","volumn":"1.18\u4e07","time":"09:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.21","rise":"-0.08%","volumn":"1.21\u4e07","time":"09:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.23","rise":"0.08%","volumn":"1.23\u4e07","time":"09:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.23","rise":"0.08%","volumn":"1.26\u4e07","time":"09:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.24","rise":"0.15%","volumn":"1.32\u4e07","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.24","rise":"0.15%","volumn":"1.35\u4e07","time":"09:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.25","rise":"0.23%","volumn":"1.42\u4e07","time":"09:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.21","rise":"-0.08%","volumn":"1.67\u4e07","time":"09:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.22","rise":"0.00%","volumn":"1.71\u4e07","time":"09:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.22","rise":"0.00%","volumn":"1.76\u4e07","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.24","rise":"0.15%","volumn":"1.90\u4e07","time":"09:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.23","rise":"0.08%","volumn":"1.96\u4e07","time":"09:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.22","rise":"0.00%","volumn":"2.01\u4e07","time":"09:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.21","rise":"-0.08%","volumn":"2.03\u4e07","time":"09:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.21","rise":"-0.08%","volumn":"2.05\u4e07","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.22\u4e07","time":"09:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.28\u4e07","time":"09:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"2.33\u4e07","time":"09:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"2.37\u4e07","time":"09:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.24","rise":"0.15%","volumn":"2.48\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.20","rise":"-0.15%","volumn":"2.52\u4e07","time":"10:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.57\u4e07","time":"10:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.58\u4e07","time":"10:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.20","rise":"-0.15%","volumn":"2.60\u4e07","time":"10:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.20","rise":"-0.15%","volumn":"2.62\u4e07","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.20","rise":"-0.15%","volumn":"2.64\u4e07","time":"10:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.67\u4e07","time":"10:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.73\u4e07","time":"10:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.20","rise":"-0.15%","volumn":"2.80\u4e07","time":"10:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.82\u4e07","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.83\u4e07","time":"10:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"2.84\u4e07","time":"10:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"2.85\u4e07","time":"10:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"2.89\u4e07","time":"10:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"2.93\u4e07","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"2.98\u4e07","time":"10:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"3.00\u4e07","time":"10:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"3.01\u4e07","time":"10:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"3.08\u4e07","time":"10:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.09\u4e07","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"3.16\u4e07","time":"10:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.23\u4e07","time":"10:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"3.27\u4e07","time":"10:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"3.38\u4e07","time":"10:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.40\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"3.41\u4e07","time":"10:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.47\u4e07","time":"10:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"3.49\u4e07","time":"10:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"3.54\u4e07","time":"10:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"3.56\u4e07","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.71\u4e07","time":"10:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"3.73\u4e07","time":"10:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"3.79\u4e07","time":"10:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.83\u4e07","time":"10:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.84\u4e07","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.85\u4e07","time":"10:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"3.85\u4e07","time":"10:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"3.90\u4e07","time":"10:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"3.91\u4e07","time":"10:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"3.94\u4e07","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"3.95\u4e07","time":"10:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"4.01\u4e07","time":"10:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"4.04\u4e07","time":"10:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"4.07\u4e07","time":"10:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"4.09\u4e07","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"4.21\u4e07","time":"10:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"4.26\u4e07","time":"10:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"4.29\u4e07","time":"10:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"4.31\u4e07","time":"10:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"4.35\u4e07","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.38\u4e07","time":"10:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.40\u4e07","time":"10:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.42\u4e07","time":"10:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.45\u4e07","time":"10:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.46\u4e07","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"4.49\u4e07","time":"10:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"4.50\u4e07","time":"10:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"4.52\u4e07","time":"10:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"4.53\u4e07","time":"10:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.54\u4e07","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.55\u4e07","time":"11:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"4.59\u4e07","time":"11:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.19","rise":"-0.23%","volumn":"4.59\u4e07","time":"11:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.60\u4e07","time":"11:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.62\u4e07","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"4.63\u4e07","time":"11:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.67\u4e07","time":"11:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"4.67\u4e07","time":"11:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.70\u4e07","time":"11:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.74\u4e07","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.75\u4e07","time":"11:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.75\u4e07","time":"11:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.76\u4e07","time":"11:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.77\u4e07","time":"11:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.79\u4e07","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.80\u4e07","time":"11:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"4.84\u4e07","time":"11:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.86\u4e07","time":"11:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.90\u4e07","time":"11:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.92\u4e07","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.93\u4e07","time":"11:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.18","rise":"-0.30%","volumn":"4.93\u4e07","time":"11:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.93\u4e07","time":"11:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.94\u4e07","time":"11:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"4.96\u4e07","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.97\u4e07","time":"11:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.17","rise":"-0.38%","volumn":"4.99\u4e07","time":"11:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"5.02\u4e07","time":"11:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.16","rise":"-0.45%","volumn":"5.03\u4e07","time":"11:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"5.07\u4e07","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"5.13\u4e07","time":"13:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"5.14\u4e07","time":"13:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"5.15\u4e07","time":"13:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"5.15\u4e07","time":"13:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"5.16\u4e07","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.15","rise":"-0.53%","volumn":"5.17\u4e07","time":"13:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"5.20\u4e07","time":"13:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"5.22\u4e07","time":"13:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"5.25\u4e07","time":"13:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"5.26\u4e07","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"5.26\u4e07","time":"13:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"5.31\u4e07","time":"13:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"5.44\u4e07","time":"13:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.44\u4e07","time":"13:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.50\u4e07","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"5.52\u4e07","time":"13:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"5.59\u4e07","time":"13:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"5.63\u4e07","time":"13:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.66\u4e07","time":"13:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"5.72\u4e07","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.74\u4e07","time":"13:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.77\u4e07","time":"13:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.80\u4e07","time":"13:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"5.83\u4e07","time":"13:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.85\u4e07","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.90\u4e07","time":"13:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"5.93\u4e07","time":"13:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"5.95\u4e07","time":"13:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.00\u4e07","time":"13:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.01\u4e07","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.03\u4e07","time":"13:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.05\u4e07","time":"13:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.05\u4e07","time":"13:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.07\u4e07","time":"13:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"6.14\u4e07","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.17\u4e07","time":"13:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.23\u4e07","time":"13:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"6.23\u4e07","time":"13:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.14","rise":"-0.61%","volumn":"6.24\u4e07","time":"13:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.27\u4e07","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.29\u4e07","time":"13:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.29\u4e07","time":"13:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.31\u4e07","time":"13:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.33\u4e07","time":"13:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.34\u4e07","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.35\u4e07","time":"13:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.42\u4e07","time":"13:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.42\u4e07","time":"13:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.44\u4e07","time":"13:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.46\u4e07","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.47\u4e07","time":"13:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.51\u4e07","time":"13:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.13","rise":"-0.68%","volumn":"6.56\u4e07","time":"13:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.63\u4e07","time":"13:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.65\u4e07","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"6.68\u4e07","time":"13:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"6.69\u4e07","time":"13:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"6.77\u4e07","time":"13:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"6.79\u4e07","time":"13:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"6.81\u4e07","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"6.89\u4e07","time":"14:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"6.92\u4e07","time":"14:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"6.96\u4e07","time":"14:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.09","rise":"-0.98%","volumn":"7.01\u4e07","time":"14:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"7.03\u4e07","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.09","rise":"-0.98%","volumn":"7.06\u4e07","time":"14:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.09","rise":"-0.98%","volumn":"7.06\u4e07","time":"14:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"7.08\u4e07","time":"14:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"7.11\u4e07","time":"14:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"7.12\u4e07","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"7.13\u4e07","time":"14:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"7.14\u4e07","time":"14:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.10","rise":"-0.91%","volumn":"7.14\u4e07","time":"14:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"7.18\u4e07","time":"14:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"7.22\u4e07","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.12","rise":"-0.76%","volumn":"7.27\u4e07","time":"14:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"7.31\u4e07","time":"14:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"7.35\u4e07","time":"14:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"7.36\u4e07","time":"14:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.11","rise":"-0.83%","volumn":"7.37\u4e07","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.09","rise":"-0.98%","volumn":"7.41\u4e07","time":"14:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.08","rise":"-1.06%","volumn":"7.52\u4e07","time":"14:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.08","rise":"-1.06%","volumn":"7.63\u4e07","time":"14:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.07","rise":"-1.13%","volumn":"7.64\u4e07","time":"14:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.07","rise":"-1.13%","volumn":"7.70\u4e07","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.04","rise":"-1.36%","volumn":"7.87\u4e07","time":"14:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.03","rise":"-1.44%","volumn":"7.98\u4e07","time":"14:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.05","rise":"-1.29%","volumn":"8.05\u4e07","time":"14:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.05","rise":"-1.29%","volumn":"8.09\u4e07","time":"14:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.04","rise":"-1.36%","volumn":"8.13\u4e07","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.05","rise":"-1.29%","volumn":"8.18\u4e07","time":"14:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.05","rise":"-1.29%","volumn":"8.24\u4e07","time":"14:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.02","rise":"-1.51%","volumn":"8.42\u4e07","time":"14:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.01","rise":"-1.59%","volumn":"8.49\u4e07","time":"14:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.02","rise":"-1.51%","volumn":"8.59\u4e07","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.01","rise":"-1.59%","volumn":"8.66\u4e07","time":"14:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.01","rise":"-1.59%","volumn":"8.76\u4e07","time":"14:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.01","rise":"-1.59%","volumn":"8.86\u4e07","time":"14:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.01","rise":"-1.59%","volumn":"8.92\u4e07","time":"14:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.03","rise":"-1.44%","volumn":"9.02\u4e07","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.04","rise":"-1.36%","volumn":"9.08\u4e07","time":"14:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.03","rise":"-1.44%","volumn":"9.11\u4e07","time":"14:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.02","rise":"-1.51%","volumn":"9.14\u4e07","time":"14:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.02","rise":"-1.51%","volumn":"9.17\u4e07","time":"14:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.01","rise":"-1.59%","volumn":"9.26\u4e07","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.00","rise":"-1.66%","volumn":"9.34\u4e07","time":"14:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.99","rise":"-1.74%","volumn":"9.57\u4e07","time":"14:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.99","rise":"-1.74%","volumn":"9.71\u4e07","time":"14:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.99","rise":"-1.74%","volumn":"9.80\u4e07","time":"14:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.01","rise":"-1.59%","volumn":"9.94\u4e07","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"13.00","rise":"-1.66%","volumn":"10.02\u4e07","time":"14:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.98","rise":"-1.82%","volumn":"10.08\u4e07","time":"14:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.98","rise":"-1.82%","volumn":"10.26\u4e07","time":"14:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.97","rise":"-1.89%","volumn":"10.44\u4e07","time":"14:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.98","rise":"-1.82%","volumn":"10.66\u4e07","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.96","rise":"-1.97%","volumn":"10.84\u4e07","time":"14:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.97","rise":"-1.89%","volumn":"10.97\u4e07","time":"14:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.97","rise":"-1.89%","volumn":"10.97\u4e07","time":"14:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.97","rise":"-1.89%","volumn":"10.97\u4e07","time":"14:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"12.97","rise":"-1.89%","volumn":"11.28\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/17","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["13.79","13.64","13.49","13.35","13.20"]},"cyrate":{"o":["2.30%","1.21%","0.11%","-0.98%","-2.08%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.48","rise":"0","volumn":"1.45\u4e07","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.65","rise":"1.26%","volumn":"8447.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.63","rise":"1.11%","volumn":"5671.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.64","rise":"1.19%","volumn":"6163.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.63","rise":"1.11%","volumn":"5769.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.64","rise":"1.19%","volumn":"5152.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.59","rise":"0.82%","volumn":"4274.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.57","rise":"0.67%","volumn":"2938.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.56","rise":"0.59%","volumn":"3480.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"0.37%","volumn":"4007.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.54","rise":"0.45%","volumn":"2377.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.54","rise":"0.45%","volumn":"2533.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.49","rise":"0.07%","volumn":"3420.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"0.22%","volumn":"3279.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.52","rise":"0.30%","volumn":"1750.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.54","rise":"0.45%","volumn":"938.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"0.22%","volumn":"3074.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"0.37%","volumn":"1188.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.56","rise":"0.59%","volumn":"1246.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"0.15%","volumn":"2825.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"0.15%","volumn":"1968.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.49","rise":"0.07%","volumn":"4082.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"0.15%","volumn":"950.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"0.22%","volumn":"829.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"0.15%","volumn":"2064.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"0.22%","volumn":"1141.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.49","rise":"0.07%","volumn":"2103.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.48","rise":"0.00%","volumn":"1764.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"0.15%","volumn":"1657.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.49","rise":"0.07%","volumn":"1456.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"0.15%","volumn":"1056.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.52","rise":"0.30%","volumn":"2317.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.54","rise":"0.45%","volumn":"1285.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"0.22%","volumn":"1488.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.51","rise":"0.22%","volumn":"1312.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"0.37%","volumn":"1718.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"0.37%","volumn":"1725.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.50","rise":"0.15%","volumn":"3871.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.47","rise":"-0.07%","volumn":"1.05\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.44","rise":"-0.30%","volumn":"8526.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.45","rise":"-0.22%","volumn":"4692.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.47","rise":"-0.07%","volumn":"6256.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.53","rise":"0.37%","volumn":"5312.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.58","rise":"0.74%","volumn":"7824.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.61","rise":"0.96%","volumn":"1.12\u4e07","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.67","rise":"1.41%","volumn":"1.07\u4e07","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.67","rise":"1.41%","volumn":"8405.00","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.69","rise":"1.56%","volumn":"7776.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.73","rise":"1.85%","volumn":"1.63\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.79","rise":"2.30%","volumn":"1.70\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.79","rise":"2.30%","volumn":"1.31\u4e07","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.76","rise":"2.08%","volumn":"9555.00","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.74","rise":"1.93%","volumn":"3560.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.78","rise":"2.23%","volumn":"6262.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.75","rise":"2.00%","volumn":"4259.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.74","rise":"1.93%","volumn":"4836.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.74","rise":"1.93%","volumn":"3594.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"4990.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.71","rise":"1.71%","volumn":"2309.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.74","rise":"1.93%","volumn":"2510.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.71","rise":"1.71%","volumn":"2726.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.69","rise":"1.56%","volumn":"1863.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.69","rise":"1.56%","volumn":"2204.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"1.48%","volumn":"1959.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"4172.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"1649.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"1.48%","volumn":"1206.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"1.34%","volumn":"963.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.65","rise":"1.26%","volumn":"1351.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.64","rise":"1.19%","volumn":"1072.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"1274.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"1.34%","volumn":"574.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"1.48%","volumn":"1076.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"1.48%","volumn":"1570.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.64","rise":"1.19%","volumn":"1346.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.64","rise":"1.19%","volumn":"1174.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.64","rise":"1.19%","volumn":"1154.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.63","rise":"1.11%","volumn":"1376.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.65","rise":"1.26%","volumn":"3903.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"1.34%","volumn":"2213.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.70","rise":"1.63%","volumn":"2571.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.69","rise":"1.56%","volumn":"776.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"1902.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"1458.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"1.48%","volumn":"2521.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.71","rise":"1.71%","volumn":"3513.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.71","rise":"1.71%","volumn":"1531.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"3292.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"2156.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"1.34%","volumn":"1234.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"1656.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"1667.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.66","rise":"1.34%","volumn":"1893.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"1.48%","volumn":"2802.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.67","rise":"1.41%","volumn":"2951.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"1.48%","volumn":"7496.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.63","rise":"1.11%","volumn":"7286.00","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.62","rise":"1.04%","volumn":"3613.00","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.61","rise":"0.96%","volumn":"3846.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"0.82%","volumn":"3577.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"0.82%","volumn":"5806.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"0.82%","volumn":"4242.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"0.82%","volumn":"2338.00","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.65","rise":"1.26%","volumn":"2968.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.58","rise":"0.74%","volumn":"1873.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.60","rise":"0.89%","volumn":"1643.00","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"0.82%","volumn":"676.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.59","rise":"0.82%","volumn":"1682.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"0.45%","volumn":"3496.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.56","rise":"0.59%","volumn":"1857.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.55","rise":"0.52%","volumn":"3273.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.55","rise":"0.52%","volumn":"1475.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.55","rise":"0.52%","volumn":"1476.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"4026.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.53","rise":"0.37%","volumn":"2505.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.53","rise":"0.37%","volumn":"1491.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"0.45%","volumn":"9077.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.53","rise":"0.37%","volumn":"1293.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"0.45%","volumn":"948.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"816.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"1389.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"477.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"0.22%","volumn":"1173.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"0.22%","volumn":"1365.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"0.22%","volumn":"950.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.56","rise":"0.59%","volumn":"2081.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"0.45%","volumn":"1396.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"0.45%","volumn":"733.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.56","rise":"0.59%","volumn":"1346.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"2550.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.49","rise":"0.07%","volumn":"3864.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"0.15%","volumn":"763.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.49","rise":"0.07%","volumn":"2379.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"0.15%","volumn":"1460.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"0.15%","volumn":"1471.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"0.15%","volumn":"1021.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.50","rise":"0.15%","volumn":"1829.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"1951.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.54","rise":"0.45%","volumn":"1541.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"0.22%","volumn":"2394.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"2725.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.51","rise":"0.22%","volumn":"2014.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"3915.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"0.30%","volumn":"3581.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.54","rise":"0.45%","volumn":"2666.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.30%","volumn":"5167.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"1086.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.52%","volumn":"1797.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.67%","volumn":"2433.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.58","rise":"0.74%","volumn":"5185.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.59%","volumn":"2400.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"1380.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"1654.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"0.15%","volumn":"2361.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"0.15%","volumn":"1762.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.30%","volumn":"1550.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.52%","volumn":"3839.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"0.22%","volumn":"3613.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"0.15%","volumn":"1329.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"0.00%","volumn":"3784.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.47","rise":"-0.07%","volumn":"1637.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"0.07%","volumn":"1375.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"0.07%","volumn":"1214.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"0.07%","volumn":"1496.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"0.07%","volumn":"2801.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"0.07%","volumn":"1447.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.50","rise":"0.15%","volumn":"696.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"1177.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"0.00%","volumn":"2189.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.48","rise":"0.00%","volumn":"2571.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.30%","volumn":"1559.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.57","rise":"0.67%","volumn":"1.24\u4e07","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"996.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"1695.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"0.22%","volumn":"912.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.49","rise":"0.07%","volumn":"1289.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.30%","volumn":"1107.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.30%","volumn":"1470.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"966.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"666.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.59%","volumn":"4930.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.52%","volumn":"1785.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.56","rise":"0.59%","volumn":"1546.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.52%","volumn":"1375.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.55","rise":"0.52%","volumn":"929.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"1243.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.30%","volumn":"1299.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.51","rise":"0.22%","volumn":"1840.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"2071.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"2711.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.52","rise":"0.30%","volumn":"2796.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"0.37%","volumn":"3804.00","time":"15:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.42","rise":"-0.45%","volumn":"7890.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.40","rise":"-0.59%","volumn":"6973.00","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.44","rise":"-0.30%","volumn":"5002.00","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.46","rise":"-0.15%","volumn":"2314.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.39","rise":"-0.67%","volumn":"4799.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.39","rise":"-0.67%","volumn":"3758.00","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.36","rise":"-0.89%","volumn":"5141.00","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.40","rise":"-0.59%","volumn":"6152.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.41","rise":"-0.52%","volumn":"4665.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.39","rise":"-0.67%","volumn":"1534.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.39","rise":"-0.67%","volumn":"1793.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.38","rise":"-0.74%","volumn":"706.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.40","rise":"-0.59%","volumn":"2432.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.39","rise":"-0.67%","volumn":"1400.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.40","rise":"-0.59%","volumn":"1218.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.41","rise":"-0.52%","volumn":"1868.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.39","rise":"-0.67%","volumn":"1670.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.38","rise":"-0.74%","volumn":"1516.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.38","rise":"-0.74%","volumn":"1408.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.37","rise":"-0.82%","volumn":"1205.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.36","rise":"-0.89%","volumn":"2328.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.38","rise":"-0.74%","volumn":"1163.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.37","rise":"-0.82%","volumn":"1544.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.35","rise":"-0.96%","volumn":"2738.00","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.34","rise":"-1.04%","volumn":"2693.00","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.32","rise":"-1.19%","volumn":"2257.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.31","rise":"-1.26%","volumn":"2769.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.32","rise":"-1.19%","volumn":"4529.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.33","rise":"-1.11%","volumn":"1898.00","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.30","rise":"-1.34%","volumn":"2896.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.29","rise":"-1.41%","volumn":"2680.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.30","rise":"-1.34%","volumn":"1757.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.25","rise":"-1.71%","volumn":"3890.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.23","rise":"-1.85%","volumn":"6169.00","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.25","rise":"-1.71%","volumn":"4760.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.24","rise":"-1.78%","volumn":"1964.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.26","rise":"-1.63%","volumn":"3306.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.27","rise":"-1.56%","volumn":"1324.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.26","rise":"-1.63%","volumn":"1669.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.23","rise":"-1.85%","volumn":"2614.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.29","rise":"-1.41%","volumn":"2844.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.25","rise":"-1.71%","volumn":"1419.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.23","rise":"-1.85%","volumn":"2321.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.20","rise":"-2.08%","volumn":"4609.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.20","rise":"-2.08%","volumn":"6883.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.23","rise":"-1.85%","volumn":"3607.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.22","rise":"-1.93%","volumn":"4166.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.22","rise":"-1.93%","volumn":"6020.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/23","2024\/05\/23"]},"cy":{"o":["14.70","14.31","13.91","13.52","13.13"]},"cyrate":{"o":["10.03%","7.09%","4.15%","1.22%","-1.72%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.36","rise":"0","volumn":"18.91\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.31","rise":"-0.37%","volumn":"29.78\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.13","rise":"-1.72%","volumn":"19.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.20","rise":"6.29%","volumn":"64.79\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.70","rise":"10.03%","volumn":"65.76\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.34","rise":"7.34%","volumn":"36.25\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.35","rise":"7.41%","volumn":"33.38\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.24","rise":"6.59%","volumn":"22.96\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.94","rise":"4.34%","volumn":"18.91\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.09","rise":"5.46%","volumn":"18.33\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.31","rise":"7.11%","volumn":"29.56\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.39","rise":"7.71%","volumn":"28.84\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.40","rise":"7.78%","volumn":"23.39\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.69","rise":"2.47%","volumn":"36.86\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.58","rise":"1.65%","volumn":"23.35\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.69","rise":"2.47%","volumn":"19.70\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"2.40%","volumn":"16.25\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"1.20%","volumn":"11.57\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"1.27%","volumn":"10.80\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.22","rise":"-1.05%","volumn":"15.03\u4e07","time":"05\/23"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/26","2024\/05\/23"]},"cy":{"o":["17.51","15.72","13.93","12.14","10.35"]},"cyrate":{"o":["63.04%","46.37%","29.70%","13.04%","-3.63%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"10.74","rise":"0","volumn":"4.43\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"10.70","rise":"-0.37%","volumn":"5.00\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"10.74","rise":"0.00%","volumn":"4.63\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"10.84","rise":"0.93%","volumn":"10.87\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.83","rise":"0.84%","volumn":"6.51\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.84","rise":"0.93%","volumn":"5.18\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.79","rise":"0.47%","volumn":"4.40\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.56","rise":"-1.68%","volumn":"5.75\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"10.58","rise":"-1.49%","volumn":"3.44\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.67","rise":"-0.65%","volumn":"4.22\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.62","rise":"-1.12%","volumn":"3.41\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.58","rise":"-1.49%","volumn":"4.47\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.63","rise":"-1.02%","volumn":"2.83\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.62","rise":"-1.12%","volumn":"4.38\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.83","rise":"0.84%","volumn":"8.63\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.82","rise":"0.74%","volumn":"5.35\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.75","rise":"0.09%","volumn":"3.99\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.85","rise":"1.02%","volumn":"8.07\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.60","rise":"-1.30%","volumn":"6.58\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.35","rise":"-3.63%","volumn":"6.90\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.42","rise":"-2.98%","volumn":"4.08\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.42","rise":"-2.98%","volumn":"3.40\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.42","rise":"-2.98%","volumn":"3.69\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.63","rise":"-1.02%","volumn":"5.56\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.76","rise":"0.19%","volumn":"5.54\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"10.85","rise":"1.02%","volumn":"12.26\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.71","rise":"-0.28%","volumn":"5.44\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.68","rise":"-0.56%","volumn":"2.96\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.74","rise":"0.00%","volumn":"4.01\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.73","rise":"-0.09%","volumn":"2.87\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.79","rise":"0.47%","volumn":"2.94\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"10.70","rise":"-0.37%","volumn":"3.55\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"10.85","rise":"1.02%","volumn":"5.43\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"10.94","rise":"1.86%","volumn":"8.78\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"10.75","rise":"0.09%","volumn":"5.78\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"10.77","rise":"0.28%","volumn":"3.56\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"10.86","rise":"1.12%","volumn":"4.81\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"10.76","rise":"0.19%","volumn":"4.12\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.84","rise":"0.93%","volumn":"3.63\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"10.75","rise":"0.09%","volumn":"3.01\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.20","rise":"4.28%","volumn":"21.09\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.16","rise":"3.91%","volumn":"13.42\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"11.05","rise":"2.89%","volumn":"8.30\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.78","rise":"9.68%","volumn":"34.84\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.98","rise":"11.55%","volumn":"40.83\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.00","rise":"11.73%","volumn":"27.05\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.19","rise":"13.50%","volumn":"25.63\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"13.41","rise":"24.86%","volumn":"113.64\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"13.31","rise":"23.93%","volumn":"139.70\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"14.16","rise":"31.84%","volumn":"105.31\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"13.07","rise":"21.69%","volumn":"82.01\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.93","rise":"20.39%","volumn":"50.39\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.15","rise":"22.44%","volumn":"52.49\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.50","rise":"16.39%","volumn":"49.51\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.28","rise":"14.34%","volumn":"33.74\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"12.46","rise":"16.01%","volumn":"29.74\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"12.80","rise":"19.18%","volumn":"58.24\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"13.27","rise":"23.56%","volumn":"76.92\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"12.67","rise":"17.97%","volumn":"38.26\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"13.25","rise":"23.37%","volumn":"92.49\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"13.28","rise":"23.65%","volumn":"87.90\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"12.55","rise":"16.85%","volumn":"56.93\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.23","rise":"23.18%","volumn":"98.27\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.64","rise":"27.00%","volumn":"95.72\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.00","rise":"39.66%","volumn":"125.68\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.46","rise":"34.64%","volumn":"151.49\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"13.16","rise":"22.53%","volumn":"85.95\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.65","rise":"17.78%","volumn":"47.87\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"12.18","rise":"13.41%","volumn":"44.14\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.20","rise":"13.59%","volumn":"29.15\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"12.42","rise":"15.64%","volumn":"40.07\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"12.23","rise":"13.87%","volumn":"27.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"12.36","rise":"15.08%","volumn":"32.80\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"12.23","rise":"13.87%","volumn":"24.01\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"12.29","rise":"14.43%","volumn":"27.74\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.98","rise":"11.55%","volumn":"27.79\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.75","rise":"9.40%","volumn":"24.69\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.69","rise":"8.85%","volumn":"15.03\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.70","rise":"8.94%","volumn":"15.51\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.68","rise":"8.75%","volumn":"11.13\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.64","rise":"8.38%","volumn":"13.76\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.64","rise":"8.38%","volumn":"13.41\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.60","rise":"8.01%","volumn":"10.98\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"11.98","rise":"11.55%","volumn":"27.84\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.51","rise":"7.17%","volumn":"22.08\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.49","rise":"6.98%","volumn":"9.10\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.45","rise":"6.61%","volumn":"11.70\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.48","rise":"6.89%","volumn":"8.77\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.28","rise":"5.03%","volumn":"13.12\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.21","rise":"4.38%","volumn":"8.59\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"11.22","rise":"4.47%","volumn":"8.25\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"11.30","rise":"5.21%","volumn":"10.28\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.22","rise":"4.47%","volumn":"7.68\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.27","rise":"4.93%","volumn":"11.72\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.44","rise":"6.52%","volumn":"20.22\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.40","rise":"6.15%","volumn":"15.74\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.55","rise":"7.54%","volumn":"27.93\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"12.06","rise":"12.29%","volumn":"42.57\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.90","rise":"10.80%","volumn":"33.05\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.35","rise":"14.99%","volumn":"45.00\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"12.03","rise":"12.01%","volumn":"37.08\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"11.94","rise":"11.17%","volumn":"27.76\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"11.86","rise":"10.43%","volumn":"21.24\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"12.42","rise":"15.64%","volumn":"47.32\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"12.30","rise":"14.53%","volumn":"29.05\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"12.62","rise":"17.50%","volumn":"49.44\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"12.39","rise":"15.36%","volumn":"33.81\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"12.34","rise":"14.90%","volumn":"27.31\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"12.90","rise":"20.11%","volumn":"46.44\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"12.85","rise":"19.65%","volumn":"36.75\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.56","rise":"16.95%","volumn":"33.47\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.43","rise":"15.74%","volumn":"20.08\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"12.49","rise":"16.29%","volumn":"20.16\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"12.53","rise":"16.67%","volumn":"18.07\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"12.77","rise":"18.90%","volumn":"34.92\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"12.70","rise":"18.25%","volumn":"27.17\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"12.60","rise":"17.32%","volumn":"15.57\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"12.57","rise":"17.04%","volumn":"11.29\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"12.48","rise":"16.20%","volumn":"14.01\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"12.41","rise":"15.55%","volumn":"18.01\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"12.25","rise":"14.06%","volumn":"13.61\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"12.42","rise":"15.64%","volumn":"10.81\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"12.22","rise":"13.78%","volumn":"9.43\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.66","rise":"17.88%","volumn":"36.02\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.28","rise":"14.34%","volumn":"29.32\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.24","rise":"13.97%","volumn":"14.38\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"12.26","rise":"14.15%","volumn":"14.11\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.26","rise":"14.15%","volumn":"10.58\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.22","rise":"13.78%","volumn":"9.42\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.12","rise":"12.85%","volumn":"11.89\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.04","rise":"12.10%","volumn":"9.76\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.45","rise":"15.92%","volumn":"28.51\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.19","rise":"13.50%","volumn":"18.25\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.48","rise":"16.20%","volumn":"21.87\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.68","rise":"18.06%","volumn":"30.20\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.56","rise":"16.95%","volumn":"16.68\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.56","rise":"16.95%","volumn":"21.12\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"13.34","rise":"24.21%","volumn":"78.34\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.95","rise":"20.58%","volumn":"47.15\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.65","rise":"17.78%","volumn":"39.73\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.17","rise":"13.31%","volumn":"28.29\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.11","rise":"12.76%","volumn":"19.90\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.05","rise":"12.20%","volumn":"14.97\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"11.93","rise":"11.08%","volumn":"9.84\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"12.06","rise":"12.29%","volumn":"13.97\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.90","rise":"20.11%","volumn":"74.35\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.19","rise":"32.12%","volumn":"110.76\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.07","rise":"31.01%","volumn":"92.24\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.37","rise":"24.49%","volumn":"55.25\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.27","rise":"23.56%","volumn":"33.76\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.46","rise":"25.33%","volumn":"64.99\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.32","rise":"24.02%","volumn":"49.71\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.58","rise":"26.44%","volumn":"65.72\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.14","rise":"22.35%","volumn":"58.35\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"12.85","rise":"19.65%","volumn":"46.91\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.25","rise":"23.37%","volumn":"51.31\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"12.89","rise":"20.02%","volumn":"31.63\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"12.94","rise":"20.48%","volumn":"22.91\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.03","rise":"30.63%","volumn":"114.63\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.51","rise":"25.79%","volumn":"86.58\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.35","rise":"33.61%","volumn":"113.35\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.95","rise":"29.89%","volumn":"66.55\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.42","rise":"24.95%","volumn":"62.33\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.06","rise":"30.91%","volumn":"78.82\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.47","rise":"44.04%","volumn":"113.93\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"17.02","rise":"58.47%","volumn":"105.49\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.51","rise":"63.04%","volumn":"208.50\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.76","rise":"46.74%","volumn":"125.14\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.25","rise":"41.99%","volumn":"115.93\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.98","rise":"30.17%","volumn":"100.93\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.33","rise":"33.43%","volumn":"87.61\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"13.55","rise":"26.16%","volumn":"98.30\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.20","rise":"13.59%","volumn":"79.13\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.69","rise":"18.16%","volumn":"76.30\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.36","rise":"15.08%","volumn":"66.47\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.06","rise":"21.60%","volumn":"73.37\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"13.25","rise":"23.37%","volumn":"61.96\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.17","rise":"31.94%","volumn":"104.22\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.08","rise":"31.10%","volumn":"99.54\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.60","rise":"35.94%","volumn":"85.75\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.50","rise":"35.01%","volumn":"78.06\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.27","rise":"32.87%","volumn":"53.00\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.58","rise":"35.75%","volumn":"53.34\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.30","rise":"33.15%","volumn":"115.42\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.79","rise":"37.71%","volumn":"68.22\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.85","rise":"38.27%","volumn":"61.47\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.40","rise":"43.39%","volumn":"84.25\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.02","rise":"39.85%","volumn":"57.26\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.81","rise":"37.90%","volumn":"48.24\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.48","rise":"34.82%","volumn":"46.68\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.56","rise":"35.57%","volumn":"31.07\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.71","rise":"36.96%","volumn":"38.12\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.78","rise":"37.62%","volumn":"40.87\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.83","rise":"38.08%","volumn":"46.20\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.15","rise":"41.06%","volumn":"70.39\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.20","rise":"41.53%","volumn":"46.70\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.67","rise":"45.90%","volumn":"81.99\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.42","rise":"43.58%","volumn":"64.33\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.41","rise":"43.48%","volumn":"48.49\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.48","rise":"44.13%","volumn":"43.74\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.98","rise":"39.48%","volumn":"43.39\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.20","rise":"32.22%","volumn":"42.69\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.44","rise":"34.45%","volumn":"36.97\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.67","rise":"27.28%","volumn":"33.29\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.82","rise":"28.68%","volumn":"28.10\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"14.16","rise":"31.84%","volumn":"34.30\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"14.32","rise":"33.33%","volumn":"33.57\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"14.04","rise":"30.73%","volumn":"22.16\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.90","rise":"29.42%","volumn":"19.38\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.70","rise":"27.56%","volumn":"21.84\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"13.78","rise":"28.31%","volumn":"14.85\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"13.38","rise":"24.58%","volumn":"18.62\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"13.39","rise":"24.67%","volumn":"17.78\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"13.01","rise":"21.14%","volumn":"22.74\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.28","rise":"23.65%","volumn":"32.55\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.55","rise":"16.85%","volumn":"27.50\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"12.90","rise":"20.11%","volumn":"21.65\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.22","rise":"23.09%","volumn":"39.16\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.27","rise":"23.56%","volumn":"23.80\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"13.19","rise":"22.81%","volumn":"16.52\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"13.36","rise":"24.39%","volumn":"18.91\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"13.31","rise":"23.93%","volumn":"29.78\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"13.13","rise":"22.25%","volumn":"19.08\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.20","rise":"32.22%","volumn":"64.79\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.70","rise":"36.87%","volumn":"65.76\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.34","rise":"33.52%","volumn":"36.25\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.35","rise":"33.61%","volumn":"33.38\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.24","rise":"32.59%","volumn":"22.96\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.94","rise":"29.80%","volumn":"18.91\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.09","rise":"31.19%","volumn":"18.33\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.31","rise":"33.24%","volumn":"29.56\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.39","rise":"33.99%","volumn":"28.84\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.40","rise":"34.08%","volumn":"23.39\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"13.69","rise":"27.47%","volumn":"36.86\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"13.58","rise":"26.44%","volumn":"23.35\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"13.69","rise":"27.47%","volumn":"19.70\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"13.68","rise":"27.37%","volumn":"16.25\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"13.52","rise":"25.88%","volumn":"11.57\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"13.53","rise":"25.98%","volumn":"10.80\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"13.22","rise":"23.09%","volumn":"15.03\u4e07","time":"05\/23"}]}}}

13.25
0.23%
13.18
-0.32%
13.11
-0.87%
13.03
-1.42%
12.96
-1.97%

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

13.79
2.30%
13.64
1.21%
13.49
0.11%
13.35
-0.98%
13.20
-2.08%

05/17
05/20
05/21
05/22
05/23

14.70
10.03%
14.31
7.09%
13.91
4.15%
13.52
1.22%
13.13
-1.72%

2024/04/23
2024/05/23

17.51
63.04%
15.72
46.37%
13.93
29.70%
12.14
13.04%
10.35
-3.63%

2023/05/26
2024/05/23

资讯
公告
股圈
研报

- 华鑫股份股票分析报告-20240524收盘下跌1.89%
  1小时前
- 5月24日晚间利好消息一览（名单）
  11小时前
查看更多资讯

查看华鑫股份更多内容

数据由九方智投提供

(600621)股吧华鑫股份怎么样分析讨论社区东方财富网

华鑫股份(600621)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。 华鑫股份吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 5月10日

华鑫股份:13.90 1.00% 0.14 600621 搜狐证券

华鑫股份(600621)的实时行情,及时准确的提供华鑫股份(600621)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供华...

搜狐股票

华鑫股份:5月22日融资买入2924.43万元,融资融券余额6.8亿元|证券|...

华鑫股份:5月22日融资买入2924.43万元,融资融券余额6.8亿元,证券,融资融券,华鑫股份,5月22日,龙虎榜数据

网易前天 08:52

华鑫股份(SH600621)股票股价股价行情财报数据报告

上海华鑫股份有限公司的经营格局是以证券业务为主,辅以融资租赁业务、部分持有型物业经营业务等其他业务。公司的主要产品或服务为证券经纪业务、自营业务、资产管理...

雪球

华鑫股份股票数据资料信息东方财富网

华鑫股份最新公告公司公告沪市公告深市公告创业板公告新股公告股东大会定期报告三板公告停盘公告复盘公告中小板公告业绩快报业绩预告东方财富网数据中心 华鑫股份个股数据

东方财富网数据 5月19日

华鑫股份(600621) 行情中心东方财富网

提供华鑫股份(600621)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及华鑫股份(600621)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分...

东方财富网行情中心 5月17日

华鑫股份_最新资讯

资讯聚合

华鑫股份(600621) 最新动态 F10 同花顺金融服务网

上海华鑫股份有限公司(以下简称“公司”或“华鑫股份”)拟通过在上海联合产权交易所以协议转让的方式,将所持有的全资子公司上海金陵投资有限公司(以下简称“金陵投资...

basic.10jqka.com.cn 5月17日

没有更多结果了~

意见反馈
页面反馈