可立克_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐可立克特可立克参股中车时代可立克说明书可立克仁和可立克科技可立克功效可立克官网可立克外贸可立克公司仁合可立克

金融产品有风险，投资需谨慎。

Shenzhen Click Technology Co. ,Ltd

Magnetic ComponentsPower SupplyQualityContactMagnetic Components

clickele.com

可立克[002782]

-0.11（-0.49%）

2026-01-23 15:00:00 已收盘（北京时间）

今开
22.58
最高
22.95
市盈率

昨收
22.58
最低
21.86
总市值
111.44亿

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":["22.85","22.61","22.37","22.12","21.88"]},"cyrate":{"o":["1.20%","0.12%","-0.95%","-2.03%","-3.10%"]},"p":[{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.58","rise":"0.00%","volumn":"1006.00","time":"09:30"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.60","rise":"0.09%","volumn":"5227.00","time":"09:31"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.85","rise":"1.20%","volumn":"1.03\u4e07","time":"09:32"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.69","rise":"0.49%","volumn":"1.54\u4e07","time":"09:33"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.62","rise":"0.18%","volumn":"1.73\u4e07","time":"09:34"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.59","rise":"0.04%","volumn":"1.84\u4e07","time":"09:35"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.49","rise":"-0.40%","volumn":"2.01\u4e07","time":"09:36"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.40","rise":"-0.80%","volumn":"2.18\u4e07","time":"09:37"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.30","rise":"-1.24%","volumn":"2.51\u4e07","time":"09:38"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.29","rise":"-1.28%","volumn":"2.73\u4e07","time":"09:39"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.25","rise":"-1.46%","volumn":"2.99\u4e07","time":"09:40"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.30","rise":"-1.24%","volumn":"3.13\u4e07","time":"09:41"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.26","rise":"-1.42%","volumn":"3.44\u4e07","time":"09:42"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.12","rise":"-2.04%","volumn":"3.82\u4e07","time":"09:43"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.20","rise":"-1.68%","volumn":"4.01\u4e07","time":"09:44"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.14","rise":"-1.95%","volumn":"4.15\u4e07","time":"09:45"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.14","rise":"-1.95%","volumn":"4.37\u4e07","time":"09:46"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.11","rise":"-2.08%","volumn":"4.60\u4e07","time":"09:47"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.14","rise":"-1.95%","volumn":"4.79\u4e07","time":"09:48"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.18","rise":"-1.77%","volumn":"4.86\u4e07","time":"09:49"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.15","rise":"-1.90%","volumn":"4.99\u4e07","time":"09:50"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.16","rise":"-1.86%","volumn":"5.08\u4e07","time":"09:51"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.26","rise":"-1.42%","volumn":"5.19\u4e07","time":"09:52"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-2.44%","volumn":"5.74\u4e07","time":"09:53"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.08","rise":"-2.21%","volumn":"5.87\u4e07","time":"09:54"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.06","rise":"-2.30%","volumn":"6.14\u4e07","time":"09:55"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.08","rise":"-2.21%","volumn":"6.35\u4e07","time":"09:56"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.05","rise":"-2.35%","volumn":"6.49\u4e07","time":"09:57"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"6.75\u4e07","time":"09:58"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.18","rise":"-1.77%","volumn":"7.18\u4e07","time":"09:59"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.23","rise":"-1.55%","volumn":"7.32\u4e07","time":"10:00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.38","rise":"-0.89%","volumn":"8.02\u4e07","time":"10:01"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.30","rise":"-1.24%","volumn":"8.25\u4e07","time":"10:02"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.29","rise":"-1.28%","volumn":"8.36\u4e07","time":"10:03"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.28","rise":"-1.33%","volumn":"8.48\u4e07","time":"10:04"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.26","rise":"-1.42%","volumn":"8.62\u4e07","time":"10:05"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.25","rise":"-1.46%","volumn":"8.73\u4e07","time":"10:06"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.21","rise":"-1.64%","volumn":"8.78\u4e07","time":"10:07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.18","rise":"-1.77%","volumn":"8.81\u4e07","time":"10:08"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.21","rise":"-1.64%","volumn":"8.85\u4e07","time":"10:09"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.24","rise":"-1.51%","volumn":"8.89\u4e07","time":"10:10"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.20","rise":"-1.68%","volumn":"8.96\u4e07","time":"10:11"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.22","rise":"-1.59%","volumn":"8.98\u4e07","time":"10:12"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.20","rise":"-1.68%","volumn":"9.04\u4e07","time":"10:13"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.13","rise":"-1.99%","volumn":"9.96\u4e07","time":"10:14"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.23","rise":"-1.55%","volumn":"10.04\u4e07","time":"10:15"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.23","rise":"-1.55%","volumn":"10.19\u4e07","time":"10:16"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.31","rise":"-1.20%","volumn":"10.28\u4e07","time":"10:17"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.24","rise":"-1.51%","volumn":"10.48\u4e07","time":"10:18"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.25","rise":"-1.46%","volumn":"10.56\u4e07","time":"10:19"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.20","rise":"-1.68%","volumn":"10.61\u4e07","time":"10:20"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.16","rise":"-1.86%","volumn":"10.69\u4e07","time":"10:21"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.08","rise":"-2.21%","volumn":"10.80\u4e07","time":"10:22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.06","rise":"-2.30%","volumn":"10.89\u4e07","time":"10:23"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.01","rise":"-2.52%","volumn":"11.23\u4e07","time":"10:24"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"11.32\u4e07","time":"10:25"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.06","rise":"-2.30%","volumn":"11.36\u4e07","time":"10:26"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.07","rise":"-2.26%","volumn":"11.40\u4e07","time":"10:27"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.07","rise":"-2.26%","volumn":"11.42\u4e07","time":"10:28"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-2.44%","volumn":"11.53\u4e07","time":"10:29"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-2.44%","volumn":"11.65\u4e07","time":"10:30"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"11.70\u4e07","time":"10:31"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-2.44%","volumn":"11.77\u4e07","time":"10:32"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.01","rise":"-2.52%","volumn":"11.95\u4e07","time":"10:33"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.99","rise":"-2.61%","volumn":"12.16\u4e07","time":"10:34"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"12.29\u4e07","time":"10:35"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.02","rise":"-2.48%","volumn":"12.36\u4e07","time":"10:36"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.01","rise":"-2.52%","volumn":"12.40\u4e07","time":"10:37"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.98","rise":"-2.66%","volumn":"12.51\u4e07","time":"10:38"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.01","rise":"-2.52%","volumn":"12.59\u4e07","time":"10:39"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.01","rise":"-2.52%","volumn":"12.63\u4e07","time":"10:40"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.99","rise":"-2.61%","volumn":"12.73\u4e07","time":"10:41"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"12.88\u4e07","time":"10:42"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"13.00\u4e07","time":"10:43"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"13.14\u4e07","time":"10:44"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.91","rise":"-2.97%","volumn":"13.35\u4e07","time":"10:45"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.95","rise":"-2.79%","volumn":"13.45\u4e07","time":"10:46"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.05","rise":"-2.35%","volumn":"13.54\u4e07","time":"10:47"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.02","rise":"-2.48%","volumn":"13.57\u4e07","time":"10:48"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.00","rise":"-2.57%","volumn":"13.68\u4e07","time":"10:49"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"13.72\u4e07","time":"10:50"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"13.81\u4e07","time":"10:51"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.95","rise":"-2.79%","volumn":"13.86\u4e07","time":"10:52"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.91","rise":"-2.97%","volumn":"13.98\u4e07","time":"10:53"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"14.08\u4e07","time":"10:54"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"14.12\u4e07","time":"10:55"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"14.16\u4e07","time":"10:56"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"14.21\u4e07","time":"10:57"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"14.23\u4e07","time":"10:58"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"14.29\u4e07","time":"10:59"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.91","rise":"-2.97%","volumn":"14.40\u4e07","time":"11:00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.88","rise":"-3.10%","volumn":"14.67\u4e07","time":"11:01"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.94","rise":"-2.83%","volumn":"14.79\u4e07","time":"11:02"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.02","rise":"-2.48%","volumn":"14.89\u4e07","time":"11:03"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.02","rise":"-2.48%","volumn":"14.92\u4e07","time":"11:04"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.02","rise":"-2.48%","volumn":"14.98\u4e07","time":"11:05"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.02","rise":"-2.48%","volumn":"15.01\u4e07","time":"11:06"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"15.04\u4e07","time":"11:07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.00","rise":"-2.57%","volumn":"15.09\u4e07","time":"11:08"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.98","rise":"-2.66%","volumn":"15.18\u4e07","time":"11:09"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.06","rise":"-2.30%","volumn":"15.22\u4e07","time":"11:10"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.99","rise":"-2.61%","volumn":"15.28\u4e07","time":"11:11"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"15.34\u4e07","time":"11:12"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"15.36\u4e07","time":"11:13"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.95","rise":"-2.79%","volumn":"15.43\u4e07","time":"11:14"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.95","rise":"-2.79%","volumn":"15.47\u4e07","time":"11:15"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.98","rise":"-2.66%","volumn":"15.53\u4e07","time":"11:16"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.05","rise":"-2.35%","volumn":"15.56\u4e07","time":"11:17"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.08","rise":"-2.21%","volumn":"15.68\u4e07","time":"11:18"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-2.44%","volumn":"15.72\u4e07","time":"11:19"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-2.44%","volumn":"15.76\u4e07","time":"11:20"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.01","rise":"-2.52%","volumn":"15.77\u4e07","time":"11:21"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.00","rise":"-2.57%","volumn":"15.80\u4e07","time":"11:22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.99","rise":"-2.61%","volumn":"15.86\u4e07","time":"11:23"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"15.87\u4e07","time":"11:24"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.95","rise":"-2.79%","volumn":"15.91\u4e07","time":"11:25"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"15.94\u4e07","time":"11:26"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"15.98\u4e07","time":"11:27"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"16.01\u4e07","time":"11:28"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"16.07\u4e07","time":"11:29"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"16.15\u4e07","time":"11:30"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.94","rise":"-2.83%","volumn":"16.25\u4e07","time":"13:01"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.91","rise":"-2.97%","volumn":"16.37\u4e07","time":"13:02"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.91","rise":"-2.97%","volumn":"16.40\u4e07","time":"13:03"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"16.46\u4e07","time":"13:04"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"16.51\u4e07","time":"13:05"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"16.53\u4e07","time":"13:06"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"16.59\u4e07","time":"13:07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"16.62\u4e07","time":"13:08"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"16.66\u4e07","time":"13:09"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.94","rise":"-2.83%","volumn":"16.83\u4e07","time":"13:10"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"16.89\u4e07","time":"13:11"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.91","rise":"-2.97%","volumn":"16.96\u4e07","time":"13:12"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"16.98\u4e07","time":"13:13"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"17.00\u4e07","time":"13:14"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.94","rise":"-2.83%","volumn":"17.09\u4e07","time":"13:15"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.90","rise":"-3.01%","volumn":"17.23\u4e07","time":"13:16"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"17.30\u4e07","time":"13:17"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.00","rise":"-2.57%","volumn":"17.37\u4e07","time":"13:18"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"17.43\u4e07","time":"13:19"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"17.47\u4e07","time":"13:20"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"17.49\u4e07","time":"13:21"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.94","rise":"-2.83%","volumn":"17.53\u4e07","time":"13:22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.94","rise":"-2.83%","volumn":"17.58\u4e07","time":"13:23"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"17.61\u4e07","time":"13:24"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.94","rise":"-2.83%","volumn":"17.65\u4e07","time":"13:25"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"17.69\u4e07","time":"13:26"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"17.72\u4e07","time":"13:27"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"17.74\u4e07","time":"13:28"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.91","rise":"-2.97%","volumn":"17.79\u4e07","time":"13:29"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"17.88\u4e07","time":"13:30"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.95","rise":"-2.79%","volumn":"17.90\u4e07","time":"13:31"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"17.98\u4e07","time":"13:32"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"18.01\u4e07","time":"13:33"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.98","rise":"-2.66%","volumn":"18.03\u4e07","time":"13:34"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.98","rise":"-2.66%","volumn":"18.05\u4e07","time":"13:35"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.98","rise":"-2.66%","volumn":"18.09\u4e07","time":"13:36"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.99","rise":"-2.61%","volumn":"18.13\u4e07","time":"13:37"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.96","rise":"-2.75%","volumn":"18.14\u4e07","time":"13:38"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"18.22\u4e07","time":"13:39"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"18.25\u4e07","time":"13:40"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"18.29\u4e07","time":"13:41"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.95","rise":"-2.79%","volumn":"18.32\u4e07","time":"13:42"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.95","rise":"-2.79%","volumn":"18.36\u4e07","time":"13:43"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"18.43\u4e07","time":"13:44"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.92","rise":"-2.92%","volumn":"18.46\u4e07","time":"13:45"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.93","rise":"-2.88%","volumn":"18.50\u4e07","time":"13:46"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.98","rise":"-2.66%","volumn":"18.55\u4e07","time":"13:47"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.97","rise":"-2.70%","volumn":"18.62\u4e07","time":"13:48"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"21.98","rise":"-2.66%","volumn":"18.66\u4e07","time":"13:49"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.02","rise":"-2.48%","volumn":"18.77\u4e07","time":"13:50"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.02","rise":"-2.48%","volumn":"18.81\u4e07","time":"13:51"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-2.44%","volumn":"18.85\u4e07","time":"13:52"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"18.98\u4e07","time":"13:53"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.07","rise":"-2.26%","volumn":"19.03\u4e07","time":"13:54"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"19.10\u4e07","time":"13:55"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.05","rise":"-2.35%","volumn":"19.14\u4e07","time":"13:56"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"19.19\u4e07","time":"13:57"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.03","rise":"-2.44%","volumn":"19.23\u4e07","time":"13:58"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.05","rise":"-2.35%","volumn":"19.25\u4e07","time":"13:59"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.07","rise":"-2.26%","volumn":"19.29\u4e07","time":"14:00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.05","rise":"-2.35%","volumn":"19.35\u4e07","time":"14:01"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.06","rise":"-2.30%","volumn":"19.41\u4e07","time":"14:02"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.05","rise":"-2.35%","volumn":"19.53\u4e07","time":"14:03"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.04","rise":"-2.39%","volumn":"19.57\u4e07","time":"14:04"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.08","rise":"-2.21%","volumn":"19.64\u4e07","time":"14:05"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.16","rise":"-1.86%","volumn":"19.79\u4e07","time":"14:06"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.15","rise":"-1.90%","volumn":"19.89\u4e07","time":"14:07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.20","rise":"-1.68%","volumn":"20.07\u4e07","time":"14:08"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.24","rise":"-1.51%","volumn":"20.16\u4e07","time":"14:09"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.23","rise":"-1.55%","volumn":"20.41\u4e07","time":"14:10"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.20","rise":"-1.68%","volumn":"20.59\u4e07","time":"14:11"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.14","rise":"-1.95%","volumn":"20.62\u4e07","time":"14:12"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.13","rise":"-1.99%","volumn":"20.65\u4e07","time":"14:13"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.18","rise":"-1.77%","volumn":"20.68\u4e07","time":"14:14"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.17","rise":"-1.82%","volumn":"20.77\u4e07","time":"14:15"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.19","rise":"-1.73%","volumn":"20.86\u4e07","time":"14:16"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.25","rise":"-1.46%","volumn":"20.98\u4e07","time":"14:17"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.20","rise":"-1.68%","volumn":"21.08\u4e07","time":"14:18"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.21","rise":"-1.64%","volumn":"21.14\u4e07","time":"14:19"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.21","rise":"-1.64%","volumn":"21.26\u4e07","time":"14:20"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.24","rise":"-1.51%","volumn":"21.35\u4e07","time":"14:21"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.25","rise":"-1.46%","volumn":"21.40\u4e07","time":"14:22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.25","rise":"-1.46%","volumn":"21.44\u4e07","time":"14:23"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.22","rise":"-1.59%","volumn":"21.55\u4e07","time":"14:24"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.22","rise":"-1.59%","volumn":"21.62\u4e07","time":"14:25"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.26","rise":"-1.42%","volumn":"21.69\u4e07","time":"14:26"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.27","rise":"-1.37%","volumn":"21.76\u4e07","time":"14:27"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.27","rise":"-1.37%","volumn":"21.90\u4e07","time":"14:28"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.31","rise":"-1.20%","volumn":"22.03\u4e07","time":"14:29"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.34","rise":"-1.06%","volumn":"22.24\u4e07","time":"14:30"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.37","rise":"-0.93%","volumn":"22.59\u4e07","time":"14:31"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.34","rise":"-1.06%","volumn":"22.75\u4e07","time":"14:32"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.31","rise":"-1.20%","volumn":"22.81\u4e07","time":"14:33"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.31","rise":"-1.20%","volumn":"22.95\u4e07","time":"14:34"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.33","rise":"-1.11%","volumn":"23.04\u4e07","time":"14:35"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.36","rise":"-0.97%","volumn":"23.21\u4e07","time":"14:36"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.40","rise":"-0.80%","volumn":"23.29\u4e07","time":"14:37"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.35","rise":"-1.02%","volumn":"23.46\u4e07","time":"14:38"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.34","rise":"-1.06%","volumn":"23.51\u4e07","time":"14:39"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.35","rise":"-1.02%","volumn":"23.58\u4e07","time":"14:40"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.33","rise":"-1.11%","volumn":"23.67\u4e07","time":"14:41"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.33","rise":"-1.11%","volumn":"23.73\u4e07","time":"14:42"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.36","rise":"-0.97%","volumn":"23.86\u4e07","time":"14:43"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.40","rise":"-0.80%","volumn":"23.95\u4e07","time":"14:44"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.39","rise":"-0.84%","volumn":"24.14\u4e07","time":"14:45"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.39","rise":"-0.84%","volumn":"24.25\u4e07","time":"14:46"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.37","rise":"-0.93%","volumn":"24.33\u4e07","time":"14:47"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.39","rise":"-0.84%","volumn":"24.43\u4e07","time":"14:48"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.46","rise":"-0.53%","volumn":"24.75\u4e07","time":"14:49"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.44","rise":"-0.62%","volumn":"24.88\u4e07","time":"14:50"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.42","rise":"-0.71%","volumn":"24.98\u4e07","time":"14:51"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.43","rise":"-0.66%","volumn":"25.02\u4e07","time":"14:52"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.42","rise":"-0.71%","volumn":"25.17\u4e07","time":"14:53"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.44","rise":"-0.62%","volumn":"25.29\u4e07","time":"14:54"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.45","rise":"-0.58%","volumn":"25.41\u4e07","time":"14:55"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.44","rise":"-0.62%","volumn":"25.54\u4e07","time":"14:56"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.47","rise":"-0.49%","volumn":"25.74\u4e07","time":"14:57"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.47","rise":"-0.49%","volumn":"25.75\u4e07","time":"14:58"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.47","rise":"-0.49%","volumn":"25.75\u4e07","time":"14:59"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"22.47","rise":"-0.49%","volumn":"26.17\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["01\/16","01\/19","01\/20","01\/21","01\/22"]},"cy":{"o":["23.00","22.23","21.47","20.71","19.94"]},"cyrate":{"o":["14.26%","10.46%","6.66%","2.86%","-0.94%"]},"p":[{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.13","rise":"0","volumn":"4.33\u4e07","time":"09:35"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.35","rise":"1.09%","volumn":"1.61\u4e07","time":"09:40"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.45","rise":"1.59%","volumn":"2.56\u4e07","time":"09:45"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.25","rise":"0.60%","volumn":"1.01\u4e07","time":"09:50"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.25","rise":"0.60%","volumn":"9008.00","time":"09:55"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.13","rise":"0.00%","volumn":"5997.00","time":"10:00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.13","rise":"0.00%","volumn":"4491.00","time":"10:05"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.14","rise":"0.05%","volumn":"5961.00","time":"10:10"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.22","rise":"0.45%","volumn":"3636.00","time":"10:15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.13","rise":"0.00%","volumn":"5304.00","time":"10:20"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.03","rise":"-0.50%","volumn":"7395.00","time":"10:25"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.01","rise":"-0.60%","volumn":"7095.00","time":"10:30"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.03","rise":"-0.50%","volumn":"4846.00","time":"10:35"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.13","rise":"0.00%","volumn":"3467.00","time":"10:40"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.12","rise":"-0.05%","volumn":"1678.00","time":"10:45"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.07","rise":"-0.30%","volumn":"2606.00","time":"10:50"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.13","rise":"0.00%","volumn":"2441.00","time":"10:55"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.13","rise":"0.00%","volumn":"2585.00","time":"11:00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.16","rise":"0.15%","volumn":"2611.00","time":"11:05"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.02","rise":"-0.55%","volumn":"4779.00","time":"11:10"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"19.97","rise":"-0.79%","volumn":"3785.00","time":"11:15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"19.94","rise":"-0.94%","volumn":"3380.00","time":"11:20"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.09","rise":"-0.20%","volumn":"1918.00","time":"11:25"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.06","rise":"-0.35%","volumn":"3302.00","time":"11:30"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"19.99","rise":"-0.70%","volumn":"3352.00","time":"13:05"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.06","rise":"-0.35%","volumn":"3023.00","time":"13:10"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.06","rise":"-0.35%","volumn":"1367.00","time":"13:15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.10","rise":"-0.15%","volumn":"1331.00","time":"13:20"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.18","rise":"0.25%","volumn":"3722.00","time":"13:25"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.23","rise":"0.50%","volumn":"2816.00","time":"13:30"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.25","rise":"0.60%","volumn":"4099.00","time":"13:35"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.32","rise":"0.94%","volumn":"2973.00","time":"13:40"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.30","rise":"0.84%","volumn":"2267.00","time":"13:45"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.31","rise":"0.89%","volumn":"2548.00","time":"13:50"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.28","rise":"0.75%","volumn":"2422.00","time":"13:55"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.26","rise":"0.65%","volumn":"1646.00","time":"14:00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.29","rise":"0.79%","volumn":"2364.00","time":"14:05"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.31","rise":"0.89%","volumn":"3846.00","time":"14:10"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.26","rise":"0.65%","volumn":"1234.00","time":"14:15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.29","rise":"0.79%","volumn":"1667.00","time":"14:20"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.28","rise":"0.75%","volumn":"1249.00","time":"14:25"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.29","rise":"0.79%","volumn":"1667.00","time":"14:30"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.28","rise":"0.75%","volumn":"2469.00","time":"14:35"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.27","rise":"0.70%","volumn":"3471.00","time":"14:40"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.27","rise":"0.70%","volumn":"3279.00","time":"14:45"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.26","rise":"0.65%","volumn":"2771.00","time":"14:50"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.26","rise":"0.65%","volumn":"5055.00","time":"14:55"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.27","rise":"0.70%","volumn":"4330.00","time":"15:00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.11","rise":"-0.10%","volumn":"1.13\u4e07","time":"09:35"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.45","rise":"1.59%","volumn":"9047.00","time":"09:40"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.65","rise":"2.58%","volumn":"2.35\u4e07","time":"09:45"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.57","rise":"2.19%","volumn":"7089.00","time":"09:50"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.62","rise":"2.43%","volumn":"4645.00","time":"09:55"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.58","rise":"2.24%","volumn":"5155.00","time":"10:00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.59","rise":"2.29%","volumn":"3842.00","time":"10:05"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.64","rise":"2.53%","volumn":"2837.00","time":"10:10"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.61","rise":"2.38%","volumn":"3182.00","time":"10:15"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.58","rise":"2.24%","volumn":"3770.00","time":"10:20"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.72","rise":"2.93%","volumn":"4590.00","time":"10:25"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.65","rise":"2.58%","volumn":"3815.00","time":"10:30"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.61","rise":"2.38%","volumn":"3254.00","time":"10:35"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.65","rise":"2.58%","volumn":"2648.00","time":"10:40"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.64","rise":"2.53%","volumn":"2991.00","time":"10:45"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.67","rise":"2.68%","volumn":"3163.00","time":"10:50"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.65","rise":"2.58%","volumn":"1639.00","time":"10:55"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.71","rise":"2.88%","volumn":"4163.00","time":"11:00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.67","rise":"2.68%","volumn":"2113.00","time":"11:05"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.68","rise":"2.73%","volumn":"1655.00","time":"11:10"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.68","rise":"2.73%","volumn":"1659.00","time":"11:15"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.72","rise":"2.93%","volumn":"2478.00","time":"11:20"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.67","rise":"2.68%","volumn":"2855.00","time":"11:25"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.60","rise":"2.33%","volumn":"2801.00","time":"11:30"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.55","rise":"2.09%","volumn":"4986.00","time":"13:05"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.60","rise":"2.33%","volumn":"2575.00","time":"13:10"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.53","rise":"1.99%","volumn":"3196.00","time":"13:15"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.61","rise":"2.38%","volumn":"3623.00","time":"13:20"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.63","rise":"2.48%","volumn":"3768.00","time":"13:25"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.65","rise":"2.58%","volumn":"2124.00","time":"13:30"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.63","rise":"2.48%","volumn":"1754.00","time":"13:35"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.57","rise":"2.19%","volumn":"6762.00","time":"13:40"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.56","rise":"2.14%","volumn":"2129.00","time":"13:45"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.55","rise":"2.09%","volumn":"1472.00","time":"13:50"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.54","rise":"2.04%","volumn":"3512.00","time":"13:55"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.58","rise":"2.24%","volumn":"2037.00","time":"14:00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.75","rise":"3.08%","volumn":"5392.00","time":"14:05"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.76","rise":"3.13%","volumn":"5856.00","time":"14:10"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.82","rise":"3.43%","volumn":"5979.00","time":"14:15"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.74","rise":"3.03%","volumn":"2807.00","time":"14:20"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.84","rise":"3.53%","volumn":"5333.00","time":"14:25"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.78","rise":"3.23%","volumn":"3783.00","time":"14:30"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.93","rise":"3.97%","volumn":"6895.00","time":"14:35"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.92","rise":"3.92%","volumn":"1.31\u4e07","time":"14:40"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.86","rise":"3.63%","volumn":"7141.00","time":"14:45"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.88","rise":"3.73%","volumn":"6768.00","time":"14:50"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.88","rise":"3.73%","volumn":"6900.00","time":"14:55"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.90","rise":"3.83%","volumn":"7455.00","time":"15:00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.91","rise":"3.87%","volumn":"2.09\u4e07","time":"09:35"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.98","rise":"4.22%","volumn":"1.44\u4e07","time":"09:40"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.94","rise":"4.02%","volumn":"1.00\u4e07","time":"09:45"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.92","rise":"3.92%","volumn":"5967.00","time":"09:50"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.86","rise":"3.63%","volumn":"4862.00","time":"09:55"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.87","rise":"3.68%","volumn":"4193.00","time":"10:00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.05","rise":"4.57%","volumn":"6104.00","time":"10:05"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.97","rise":"4.17%","volumn":"5035.00","time":"10:10"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.33","rise":"5.96%","volumn":"1.35\u4e07","time":"10:15"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.05","rise":"4.57%","volumn":"9536.00","time":"10:20"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.85","rise":"3.58%","volumn":"7372.00","time":"10:25"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.94","rise":"4.02%","volumn":"6948.00","time":"10:30"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.95","rise":"4.07%","volumn":"2548.00","time":"10:35"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.12","rise":"4.92%","volumn":"5505.00","time":"10:40"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.10","rise":"4.82%","volumn":"1806.00","time":"10:45"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.13","rise":"4.97%","volumn":"3919.00","time":"10:50"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.11","rise":"4.87%","volumn":"2649.00","time":"10:55"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.93","rise":"3.97%","volumn":"1892.00","time":"11:00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.91","rise":"3.87%","volumn":"2844.00","time":"11:05"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.83","rise":"3.48%","volumn":"2595.00","time":"11:10"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.90","rise":"3.83%","volumn":"2133.00","time":"11:15"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.01","rise":"4.37%","volumn":"2422.00","time":"11:20"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.07","rise":"4.67%","volumn":"2217.00","time":"11:25"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.08","rise":"4.72%","volumn":"2030.00","time":"11:30"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.98","rise":"4.22%","volumn":"3570.00","time":"13:05"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.95","rise":"4.07%","volumn":"1701.00","time":"13:10"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.96","rise":"4.12%","volumn":"2673.00","time":"13:15"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.03","rise":"4.47%","volumn":"1239.00","time":"13:20"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.98","rise":"4.22%","volumn":"2022.00","time":"13:25"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.08","rise":"4.72%","volumn":"2159.00","time":"13:30"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"21.02","rise":"4.42%","volumn":"2453.00","time":"13:35"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.91","rise":"3.87%","volumn":"3890.00","time":"13:40"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.91","rise":"3.87%","volumn":"2638.00","time":"13:45"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.89","rise":"3.78%","volumn":"2206.00","time":"13:50"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.92","rise":"3.92%","volumn":"1180.00","time":"13:55"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.90","rise":"3.83%","volumn":"2250.00","time":"14:00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.84","rise":"3.53%","volumn":"2362.00","time":"14:05"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.85","rise":"3.58%","volumn":"5803.00","time":"14:10"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.84","rise":"3.53%","volumn":"1806.00","time":"14:15"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.85","rise":"3.58%","volumn":"2854.00","time":"14:20"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.76","rise":"3.13%","volumn":"2582.00","time":"14:25"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.74","rise":"3.03%","volumn":"6004.00","time":"14:30"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.75","rise":"3.08%","volumn":"2735.00","time":"14:35"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.75","rise":"3.08%","volumn":"2557.00","time":"14:40"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.80","rise":"3.33%","volumn":"2015.00","time":"14:45"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.90","rise":"3.83%","volumn":"4465.00","time":"14:50"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.85","rise":"3.58%","volumn":"4669.00","time":"14:55"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.76","rise":"3.13%","volumn":"9581.00","time":"15:00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"21.25","rise":"5.56%","volumn":"4.18\u4e07","time":"09:35"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"21.35","rise":"6.06%","volumn":"2.24\u4e07","time":"09:40"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"21.36","rise":"6.11%","volumn":"8828.00","time":"09:45"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"21.57","rise":"7.15%","volumn":"1.58\u4e07","time":"09:50"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"21.96","rise":"9.09%","volumn":"2.63\u4e07","time":"09:55"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.48","rise":"11.67%","volumn":"1.94\u4e07","time":"10:00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.82","rise":"13.36%","volumn":"3.74\u4e07","time":"10:05"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"3.25\u4e07","time":"10:10"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"3819.00","time":"10:15"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"3087.00","time":"10:20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"4067.00","time":"10:25"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"2234.00","time":"10:30"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"1123.00","time":"10:35"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"1062.00","time":"10:40"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"656.00","time":"10:45"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"5063.00","time":"10:50"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"9724.00","time":"10:55"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"1689.00","time":"11:00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"734.00","time":"11:05"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"1735.00","time":"11:10"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"2199.00","time":"11:15"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"476.00","time":"11:20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"375.00","time":"11:25"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"617.00","time":"11:30"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"2281.00","time":"13:05"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"461.00","time":"13:10"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"365.00","time":"13:15"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"850.00","time":"13:20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"231.00","time":"13:25"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"297.00","time":"13:30"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"225.00","time":"13:35"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"516.00","time":"13:40"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"248.00","time":"13:45"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"361.00","time":"13:50"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"160.00","time":"13:55"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"372.00","time":"14:00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"369.00","time":"14:05"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"240.00","time":"14:10"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"1151.00","time":"14:15"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"251.00","time":"14:20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"539.00","time":"14:25"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"1340.00","time":"14:30"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"996.00","time":"14:35"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"378.00","time":"14:40"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"258.00","time":"14:45"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"678.00","time":"14:50"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"640.00","time":"14:55"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"13.46%","volumn":"373.00","time":"15:00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"23.00","rise":"14.26%","volumn":"4.85\u4e07","time":"09:35"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.60","rise":"12.27%","volumn":"3.04\u4e07","time":"09:40"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.52","rise":"11.87%","volumn":"1.99\u4e07","time":"09:45"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.44","rise":"11.48%","volumn":"1.99\u4e07","time":"09:50"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.69","rise":"12.72%","volumn":"1.45\u4e07","time":"09:55"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.59","rise":"12.22%","volumn":"6916.00","time":"10:00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.44","rise":"11.48%","volumn":"6821.00","time":"10:05"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.46","rise":"11.57%","volumn":"6193.00","time":"10:10"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.40","rise":"11.28%","volumn":"8982.00","time":"10:15"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.31","rise":"10.83%","volumn":"1.02\u4e07","time":"10:20"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.27","rise":"10.63%","volumn":"6760.00","time":"10:25"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.24","rise":"10.48%","volumn":"1.43\u4e07","time":"10:30"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.37","rise":"11.13%","volumn":"6601.00","time":"10:35"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.46","rise":"11.57%","volumn":"4254.00","time":"10:40"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.70","rise":"12.77%","volumn":"9653.00","time":"10:45"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.57","rise":"12.12%","volumn":"6199.00","time":"10:50"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.60","rise":"12.27%","volumn":"7725.00","time":"10:55"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.58","rise":"12.17%","volumn":"4586.00","time":"11:00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.55","rise":"12.02%","volumn":"3487.00","time":"11:05"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.50","rise":"11.77%","volumn":"2977.00","time":"11:10"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.42","rise":"11.38%","volumn":"3356.00","time":"11:15"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.48","rise":"11.67%","volumn":"2525.00","time":"11:20"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.47","rise":"11.62%","volumn":"1851.00","time":"11:25"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.53","rise":"11.92%","volumn":"2850.00","time":"11:30"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.39","rise":"11.23%","volumn":"2705.00","time":"13:05"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.45","rise":"11.53%","volumn":"2078.00","time":"13:10"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.41","rise":"11.33%","volumn":"2680.00","time":"13:15"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.41","rise":"11.33%","volumn":"3126.00","time":"13:20"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.44","rise":"11.48%","volumn":"3650.00","time":"13:25"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.37","rise":"11.13%","volumn":"2269.00","time":"13:30"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.42","rise":"11.38%","volumn":"2502.00","time":"13:35"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.53","rise":"11.92%","volumn":"5238.00","time":"13:40"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.58","rise":"12.17%","volumn":"5002.00","time":"13:45"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.70","rise":"12.77%","volumn":"5186.00","time":"13:50"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.66","rise":"12.57%","volumn":"2997.00","time":"13:55"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.64","rise":"12.47%","volumn":"2660.00","time":"14:00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.67","rise":"12.62%","volumn":"1432.00","time":"14:05"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.68","rise":"12.67%","volumn":"2551.00","time":"14:10"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.59","rise":"12.22%","volumn":"2764.00","time":"14:15"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.63","rise":"12.42%","volumn":"1631.00","time":"14:20"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.63","rise":"12.42%","volumn":"2034.00","time":"14:25"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.68","rise":"12.67%","volumn":"2018.00","time":"14:30"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.60","rise":"12.27%","volumn":"4210.00","time":"14:35"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.47","rise":"11.62%","volumn":"5055.00","time":"14:40"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.52","rise":"11.87%","volumn":"3879.00","time":"14:45"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.54","rise":"11.97%","volumn":"4547.00","time":"14:50"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.52","rise":"11.87%","volumn":"4829.00","time":"14:55"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.58","rise":"12.17%","volumn":"6631.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2025\/12\/24","2026\/01\/22"]},"cy":{"o":["22.84","21.67","20.50","19.33","18.16"]},"cyrate":{"o":["18.71%","12.63%","6.55%","0.47%","-5.61%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.24","rise":"0","volumn":"18.48\u4e07","time":"12\/24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"18.95","rise":"-1.51%","volumn":"11.77\u4e07","time":"12\/25"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"18.71","rise":"-2.75%","volumn":"9.73\u4e07","time":"12\/26"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"18.55","rise":"-3.59%","volumn":"6.59\u4e07","time":"12\/29"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"18.73","rise":"-2.65%","volumn":"7.55\u4e07","time":"12\/30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"18.16","rise":"-5.61%","volumn":"8.93\u4e07","time":"12\/31"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"18.34","rise":"-4.68%","volumn":"8.17\u4e07","time":"01\/05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"18.69","rise":"-2.86%","volumn":"9.39\u4e07","time":"01\/06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"19.21","rise":"-0.16%","volumn":"15.55\u4e07","time":"01\/07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"19.10","rise":"-0.73%","volumn":"14.43\u4e07","time":"01\/08"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"19.19","rise":"-0.26%","volumn":"11.20\u4e07","time":"01\/09"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"19.20","rise":"-0.21%","volumn":"15.10\u4e07","time":"01\/12"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"19.46","rise":"1.14%","volumn":"24.38\u4e07","time":"01\/13"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"19.23","rise":"-0.05%","volumn":"20.72\u4e07","time":"01\/14"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"19.82","rise":"3.01%","volumn":"18.78\u4e07","time":"01\/15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.27","rise":"5.35%","volumn":"24.63\u4e07","time":"01\/16"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.90","rise":"8.63%","volumn":"22.95\u4e07","time":"01\/19"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.76","rise":"7.90%","volumn":"21.68\u4e07","time":"01\/20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"18.71%","volumn":"25.65\u4e07","time":"01\/21"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.58","rise":"17.36%","volumn":"33.11\u4e07","time":"01\/22"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2025\/01\/27","2026\/01\/22"]},"cy":{"o":["22.84","19.76","16.68","13.59","10.51"]},"cyrate":{"o":["78.58%","54.48%","30.38%","6.27%","-17.83%"]},"p":[{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"12.79","rise":"0","volumn":"12.22\u4e07","time":"01\/27"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"12.87","rise":"0.63%","volumn":"9.33\u4e07","time":"02\/05"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"13.21","rise":"3.28%","volumn":"11.11\u4e07","time":"02\/06"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"13.26","rise":"3.67%","volumn":"12.40\u4e07","time":"02\/07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"13.33","rise":"4.22%","volumn":"10.71\u4e07","time":"02\/10"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"13.36","rise":"4.46%","volumn":"8.27\u4e07","time":"02\/11"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"13.55","rise":"5.94%","volumn":"10.13\u4e07","time":"02\/12"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"13.21","rise":"3.28%","volumn":"10.99\u4e07","time":"02\/13"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"13.31","rise":"4.07%","volumn":"7.75\u4e07","time":"02\/14"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"13.36","rise":"4.46%","volumn":"7.61\u4e07","time":"02\/17"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"13.09","rise":"2.35%","volumn":"8.48\u4e07","time":"02\/18"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"13.39","rise":"4.69%","volumn":"8.22\u4e07","time":"02\/19"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"13.61","rise":"6.41%","volumn":"13.10\u4e07","time":"02\/20"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"13.63","rise":"6.57%","volumn":"11.91\u4e07","time":"02\/21"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"13.59","rise":"6.25%","volumn":"10.69\u4e07","time":"02\/24"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"13.52","rise":"5.71%","volumn":"7.85\u4e07","time":"02\/25"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"13.56","rise":"6.02%","volumn":"7.59\u4e07","time":"02\/26"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"13.30","rise":"3.99%","volumn":"10.10\u4e07","time":"02\/27"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"12.61","rise":"-1.41%","volumn":"10.20\u4e07","time":"02\/28"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"12.65","rise":"-1.09%","volumn":"7.39\u4e07","time":"03\/03"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"12.92","rise":"1.02%","volumn":"5.32\u4e07","time":"03\/04"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"13.00","rise":"1.64%","volumn":"4.73\u4e07","time":"03\/05"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"13.24","rise":"3.52%","volumn":"7.84\u4e07","time":"03\/06"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"13.23","rise":"3.44%","volumn":"5.84\u4e07","time":"03\/07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"13.24","rise":"3.52%","volumn":"5.46\u4e07","time":"03\/10"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"13.35","rise":"4.38%","volumn":"5.68\u4e07","time":"03\/11"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"13.85","rise":"8.29%","volumn":"18.59\u4e07","time":"03\/12"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"13.59","rise":"6.25%","volumn":"11.14\u4e07","time":"03\/13"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"13.88","rise":"8.52%","volumn":"15.75\u4e07","time":"03\/14"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"13.99","rise":"9.38%","volumn":"12.74\u4e07","time":"03\/17"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"14.75","rise":"15.32%","volumn":"36.04\u4e07","time":"03\/18"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"14.18","rise":"10.87%","volumn":"23.87\u4e07","time":"03\/19"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"14.14","rise":"10.56%","volumn":"13.82\u4e07","time":"03\/20"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"13.70","rise":"7.11%","volumn":"13.55\u4e07","time":"03\/21"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"13.52","rise":"5.71%","volumn":"10.35\u4e07","time":"03\/24"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"13.36","rise":"4.46%","volumn":"7.35\u4e07","time":"03\/25"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"13.57","rise":"6.10%","volumn":"7.51\u4e07","time":"03\/26"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"13.51","rise":"5.63%","volumn":"7.66\u4e07","time":"03\/27"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"13.26","rise":"3.67%","volumn":"5.53\u4e07","time":"03\/28"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"13.10","rise":"2.42%","volumn":"7.19\u4e07","time":"03\/31"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"13.31","rise":"4.07%","volumn":"6.16\u4e07","time":"04\/01"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"13.39","rise":"4.69%","volumn":"6.72\u4e07","time":"04\/02"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"12.96","rise":"1.33%","volumn":"8.24\u4e07","time":"04\/03"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"11.65","rise":"-8.91%","volumn":"6.05\u4e07","time":"04\/07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"10.51","rise":"-17.83%","volumn":"23.17\u4e07","time":"04\/08"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"10.76","rise":"-15.87%","volumn":"18.44\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"11.11","rise":"-13.14%","volumn":"15.26\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"11.23","rise":"-12.20%","volumn":"10.03\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"11.40","rise":"-10.87%","volumn":"9.12\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"11.39","rise":"-10.95%","volumn":"5.93\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"11.07","rise":"-13.45%","volumn":"6.19\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"11.11","rise":"-13.14%","volumn":"4.73\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"11.24","rise":"-12.12%","volumn":"5.07\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"11.67","rise":"-8.76%","volumn":"8.55\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"11.63","rise":"-9.07%","volumn":"6.93\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"11.82","rise":"-7.58%","volumn":"7.32\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"11.67","rise":"-8.76%","volumn":"6.06\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"11.78","rise":"-7.90%","volumn":"5.07\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"11.56","rise":"-9.62%","volumn":"4.97\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"11.80","rise":"-7.74%","volumn":"7.51\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"12.09","rise":"-5.47%","volumn":"7.02\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"12.48","rise":"-2.42%","volumn":"8.17\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"12.47","rise":"-2.50%","volumn":"7.31\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"12.73","rise":"-0.47%","volumn":"7.17\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"12.56","rise":"-1.80%","volumn":"5.55\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"12.39","rise":"-3.13%","volumn":"12.40\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"12.35","rise":"-3.44%","volumn":"6.81\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"12.28","rise":"-3.99%","volumn":"4.87\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"12.14","rise":"-5.08%","volumn":"4.50\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"12.11","rise":"-5.32%","volumn":"4.34\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"12.18","rise":"-4.77%","volumn":"5.23\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"12.21","rise":"-4.53%","volumn":"4.19\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"12.13","rise":"-5.16%","volumn":"4.58\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"12.08","rise":"-5.55%","volumn":"4.67\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"11.85","rise":"-7.35%","volumn":"5.02\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"12.05","rise":"-5.79%","volumn":"3.74\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"11.95","rise":"-6.57%","volumn":"3.59\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"11.93","rise":"-6.72%","volumn":"3.43\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"12.22","rise":"-4.46%","volumn":"4.84\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"12.06","rise":"-5.71%","volumn":"5.01\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"11.87","rise":"-7.19%","volumn":"6.98\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"12.07","rise":"-5.63%","volumn":"5.13\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"12.23","rise":"-4.38%","volumn":"4.97\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"12.24","rise":"-4.30%","volumn":"3.04\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"12.24","rise":"-4.30%","volumn":"3.84\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"12.09","rise":"-5.47%","volumn":"4.49\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"12.26","rise":"-4.14%","volumn":"6.52\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"12.21","rise":"-4.53%","volumn":"4.09\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"11.99","rise":"-6.25%","volumn":"5.43\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"12.08","rise":"-5.55%","volumn":"4.18\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"12.09","rise":"-5.47%","volumn":"2.90\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"12.30","rise":"-3.83%","volumn":"6.86\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"12.10","rise":"-5.39%","volumn":"6.34\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"11.98","rise":"-6.33%","volumn":"6.70\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"12.20","rise":"-4.61%","volumn":"4.92\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"12.61","rise":"-1.41%","volumn":"8.27\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"12.68","rise":"-0.86%","volumn":"7.46\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"12.61","rise":"-1.41%","volumn":"6.16\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"12.83","rise":"0.31%","volumn":"12.54\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"12.98","rise":"1.49%","volumn":"10.17\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"13.03","rise":"1.88%","volumn":"7.82\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"12.90","rise":"0.86%","volumn":"7.50\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"13.15","rise":"2.81%","volumn":"8.06\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"13.11","rise":"2.50%","volumn":"7.62\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"13.10","rise":"2.42%","volumn":"4.66\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"13.50","rise":"5.55%","volumn":"8.66\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"13.52","rise":"5.71%","volumn":"8.17\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"13.46","rise":"5.24%","volumn":"6.23\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"13.40","rise":"4.77%","volumn":"7.17\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"13.62","rise":"6.49%","volumn":"8.76\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"13.47","rise":"5.32%","volumn":"8.35\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"13.44","rise":"5.08%","volumn":"5.91\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"13.48","rise":"5.39%","volumn":"4.58\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"13.37","rise":"4.53%","volumn":"6.44\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"13.35","rise":"4.38%","volumn":"6.21\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"13.37","rise":"4.53%","volumn":"5.40\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"13.29","rise":"3.91%","volumn":"5.31\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"13.50","rise":"5.55%","volumn":"6.21\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"13.72","rise":"7.27%","volumn":"7.31\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"13.92","rise":"8.84%","volumn":"9.15\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"14.00","rise":"9.46%","volumn":"7.22\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"13.89","rise":"8.60%","volumn":"6.73\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"13.68","rise":"6.96%","volumn":"6.27\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"13.75","rise":"7.51%","volumn":"5.74\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"13.98","rise":"9.30%","volumn":"5.76\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"14.29","rise":"11.73%","volumn":"7.71\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"14.56","rise":"13.84%","volumn":"10.98\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"14.64","rise":"14.46%","volumn":"9.37\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"14.67","rise":"14.70%","volumn":"52.83\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"16.14","rise":"26.19%","volumn":"53.43\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"15.84","rise":"23.85%","volumn":"61.70\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"17.42","rise":"36.20%","volumn":"55.24\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"16.36","rise":"27.91%","volumn":"70.29\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"18.00","rise":"40.73%","volumn":"40.11\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"18.48","rise":"44.49%","volumn":"81.87\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"17.63","rise":"37.84%","volumn":"52.59\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"16.95","rise":"32.53%","volumn":"34.67\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"16.39","rise":"28.15%","volumn":"28.64\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"16.71","rise":"30.65%","volumn":"22.03\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"16.70","rise":"30.57%","volumn":"21.24\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"16.53","rise":"29.24%","volumn":"16.10\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"16.22","rise":"26.82%","volumn":"22.55\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"16.56","rise":"29.48%","volumn":"22.00\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"16.33","rise":"27.68%","volumn":"15.15\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"17.02","rise":"33.07%","volumn":"29.98\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"16.25","rise":"27.05%","volumn":"22.79\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"15.81","rise":"23.61%","volumn":"11.40\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"15.51","rise":"21.27%","volumn":"19.15\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"16.22","rise":"26.82%","volumn":"16.27\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"16.44","rise":"28.54%","volumn":"13.61\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"16.14","rise":"26.19%","volumn":"11.84\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"16.29","rise":"27.37%","volumn":"9.40\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"16.93","rise":"32.37%","volumn":"21.85\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"16.97","rise":"32.68%","volumn":"18.85\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"16.72","rise":"30.73%","volumn":"11.35\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"16.85","rise":"31.74%","volumn":"12.54\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"16.81","rise":"31.43%","volumn":"11.49\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"16.60","rise":"29.79%","volumn":"14.06\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"16.48","rise":"28.85%","volumn":"9.09\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"16.87","rise":"31.90%","volumn":"12.62\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"16.58","rise":"29.63%","volumn":"11.24\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"16.63","rise":"30.02%","volumn":"7.95\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"16.83","rise":"31.59%","volumn":"12.36\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"16.54","rise":"29.32%","volumn":"9.77\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"16.83","rise":"31.59%","volumn":"9.56\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"16.90","rise":"32.13%","volumn":"11.23\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"17.01","rise":"32.99%","volumn":"14.62\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"17.47","rise":"36.59%","volumn":"23.07\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"17.20","rise":"34.48%","volumn":"19.99\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"16.73","rise":"30.81%","volumn":"17.59\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"17.78","rise":"39.01%","volumn":"28.76\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"18.01","rise":"40.81%","volumn":"37.09\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"16.89","rise":"32.06%","volumn":"27.58\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"17.41","rise":"36.12%","volumn":"19.39\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"17.28","rise":"35.11%","volumn":"15.61\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"16.65","rise":"30.18%","volumn":"14.29\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"16.80","rise":"31.35%","volumn":"13.90\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"17.53","rise":"37.06%","volumn":"19.25\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"18.32","rise":"43.24%","volumn":"29.71\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"17.96","rise":"40.42%","volumn":"17.15\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"19.76","rise":"54.50%","volumn":"30.40\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"19.50","rise":"52.46%","volumn":"52.29\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"18.80","rise":"46.99%","volumn":"29.55\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"19.32","rise":"51.06%","volumn":"30.15\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"19.62","rise":"53.40%","volumn":"33.61\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"21.58","rise":"68.73%","volumn":"24.79\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"22.26","rise":"74.04%","volumn":"59.37\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"22.09","rise":"72.71%","volumn":"35.51\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"20.80","rise":"62.63%","volumn":"32.62\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"20.80","rise":"62.63%","volumn":"24.87\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"19.50","rise":"52.46%","volumn":"26.75\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"19.81","rise":"54.89%","volumn":"20.60\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"19.36","rise":"51.37%","volumn":"14.94\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"18.96","rise":"48.24%","volumn":"15.28\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"18.63","rise":"45.66%","volumn":"10.68\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"18.18","rise":"42.14%","volumn":"9.67\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"18.19","rise":"42.22%","volumn":"7.75\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"17.36","rise":"35.73%","volumn":"11.28\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"17.55","rise":"37.22%","volumn":"7.57\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"17.92","rise":"40.11%","volumn":"13.09\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"17.80","rise":"39.17%","volumn":"8.42\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"17.75","rise":"38.78%","volumn":"12.76\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"18.18","rise":"42.14%","volumn":"8.50\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"18.05","rise":"41.13%","volumn":"9.61\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"17.80","rise":"39.17%","volumn":"7.46\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"17.47","rise":"36.59%","volumn":"8.46\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"17.44","rise":"36.36%","volumn":"6.07\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"17.97","rise":"40.50%","volumn":"9.04\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"18.15","rise":"41.91%","volumn":"8.56\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"18.17","rise":"42.06%","volumn":"9.54\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"18.10","rise":"41.52%","volumn":"6.01\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"17.81","rise":"39.25%","volumn":"7.14\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"18.43","rise":"44.10%","volumn":"14.36\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"17.90","rise":"39.95%","volumn":"9.56\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"17.31","rise":"35.34%","volumn":"9.06\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"17.62","rise":"37.76%","volumn":"8.73\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"17.50","rise":"36.83%","volumn":"7.11\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.00","rise":"40.73%","volumn":"9.57\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.33","rise":"43.32%","volumn":"9.32\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.26","rise":"42.77%","volumn":"7.26\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.24","rise":"50.43%","volumn":"18.48\u4e07","time":"12\/24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"18.95","rise":"48.16%","volumn":"11.77\u4e07","time":"12\/25"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"18.71","rise":"46.29%","volumn":"9.73\u4e07","time":"12\/26"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"18.55","rise":"45.04%","volumn":"6.59\u4e07","time":"12\/29"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"18.73","rise":"46.44%","volumn":"7.55\u4e07","time":"12\/30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"18.16","rise":"41.99%","volumn":"8.93\u4e07","time":"12\/31"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"18.34","rise":"43.39%","volumn":"8.17\u4e07","time":"01\/05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"18.69","rise":"46.13%","volumn":"9.39\u4e07","time":"01\/06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"19.21","rise":"50.20%","volumn":"15.55\u4e07","time":"01\/07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"19.10","rise":"49.34%","volumn":"14.43\u4e07","time":"01\/08"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"19.19","rise":"50.04%","volumn":"11.20\u4e07","time":"01\/09"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"19.20","rise":"50.12%","volumn":"15.10\u4e07","time":"01\/12"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"19.46","rise":"52.15%","volumn":"24.38\u4e07","time":"01\/13"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"19.23","rise":"50.35%","volumn":"20.72\u4e07","time":"01\/14"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"19.82","rise":"54.96%","volumn":"18.78\u4e07","time":"01\/15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"20.27","rise":"58.48%","volumn":"24.63\u4e07","time":"01\/16"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"20.90","rise":"63.41%","volumn":"22.95\u4e07","time":"01\/19"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"20.76","rise":"62.31%","volumn":"21.68\u4e07","time":"01\/20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"22.84","rise":"78.58%","volumn":"25.65\u4e07","time":"01\/21"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"22.58","rise":"76.54%","volumn":"33.11\u4e07","time":"01\/22"}]}}}

22.85
1.20%
22.61
0.12%
22.37
-0.95%
22.12
-2.03%
21.88
-3.10%

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

23.00
14.26%
22.23
10.46%
21.47
6.66%
20.71
2.86%
19.94
-0.94%

01/16
01/19
01/20
01/21
01/22

22.84
18.71%
21.67
12.63%
20.50
6.55%
19.33
0.47%
18.16
-5.61%

2025/12/24
2026/01/22

22.84
78.58%
19.76
54.48%
16.68
30.38%
13.59
6.27%
10.51
-17.83%

2025/01/27
2026/01/22

资讯
股圈

- 1月22日，可立克下跌1.14%，解码当前机构状态
  1天前
- 1月21日，可立克上涨10.02%，解码当前机构状态
  2天前
查看更多资讯

查看可立克更多内容

数据由九方智投提供

5亿元投向墨西哥,可立克在下一盘什么棋

近日,深圳可立克科技股份有限公司发布公告,拟通过香港可立克及新加坡弘廷两家子公司,在墨西哥设立海外子公司,投资总额不超过5亿元人民币。 可立克拟设立的墨西哥...

百家号

可立克 20.27 0.45(2.27%)股票价格行情走势图

提供可立克(002782)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及可立克(002782)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、所属...

东方财富网

可立克(002782) 股票行情证券之星

股东名称持股数量(万股) 占总股本比例(%) 上期持股变化(万股) 赣州盛妍投资有限公司 14818.89 30.46 -331.11 可立克科技有限公司 13656.83 28.07 -608.80 香港中央结算有限公司 1689.82 3.47 ...

股票行情

可立克(002782)个股资金流向查询个股行情同花顺财经

提供可立克(002782)五档盘口、逐笔交易等实时行情数据;汇总可立克(002782)基本资料及重大新闻、研究报告及行业资讯,解读可立克(002782)主力资金动向、财务数据,为投资可立克(002782)...

同花顺个股频道 1月19日

(002782)股吧可立克怎么样分析讨论社区东方财富网

可立克(002782)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。首页可立克吧电脑版全部热门最新评论最新发帖全部全部个人号机构号...

mguba.eastmoney.com 2025年12月28日

可立克 18.16(-3.04%) 股票行情新浪财经新浪网

新浪财经为您提供可立克(002782)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,财务指标分析等与可立克(002782)股票相关的信息与服务.

新浪财经

可立克_360视频搜索

视频聚合

可立克(SZ002782)股票股价股价行情财报数据报告

每经AI快讯,可立克(SZ 002782,收盘价:18元)12月19日晚间发布公告称,公司第五届第十六次董事会会议于2025年12月19日在公司会议室召开。会议审议了《关于拟设立海外子公司的议案》等文件...

雪球

没有更多结果了~

意见反馈
页面反馈