御家汇_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐兴盛优选御家汇股票雪球珀莱雅御家汇和水羊股份御家汇招股说明书水羊股份御家汇股票御家汇股票股票御家汇股票代码御家汇股吧

御家汇

御家汇 御家汇:化妆品领域网络品牌挑战者湖南御家汇网络有限公司(简称御家汇)成立于2010年,总部位于长沙市高新区航天亚卫科技园。公司主营化妆品产品研发与网络零售,与淘宝网、天猫商城、京东商城、苏宁易购、一号店、当当网、乐蜂网、唯品会等全国一百余家主流网上商城建立了深度合作关系,此外,御家汇自营网上商城“汇美丽...

dzsws.mofcom.gov.cn

水羊股份[300740]

-0.33（-2.01%）

2024-06-14 15:00:00已收盘（北京时间）

今开
16.36
最高
16.45
市盈率

昨收
16.39
最低
15.97
总市值
62.42亿

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":["16.41","16.30","16.20","16.09","15.98"]},"cyrate":{"o":["0.12%","-0.53%","-1.19%","-1.85%","-2.50%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"53.00","time":"09:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.26","rise":"-0.79%","volumn":"1012.00","time":"09:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.32","rise":"-0.43%","volumn":"1253.00","time":"09:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.32","rise":"-0.43%","volumn":"1305.00","time":"09:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.33","rise":"-0.37%","volumn":"1342.00","time":"09:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.37","rise":"-0.12%","volumn":"1379.00","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.41","rise":"0.12%","volumn":"1494.00","time":"09:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.41","rise":"0.12%","volumn":"1699.00","time":"09:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.39","rise":"0.00%","volumn":"1763.00","time":"09:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.39","rise":"0.00%","volumn":"1877.00","time":"09:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"1930.00","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"2087.00","time":"09:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"2134.00","time":"09:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.34","rise":"-0.31%","volumn":"2492.00","time":"09:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.33","rise":"-0.37%","volumn":"2590.00","time":"09:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"2635.00","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"2679.00","time":"09:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"2701.00","time":"09:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.33","rise":"-0.37%","volumn":"2765.00","time":"09:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.33","rise":"-0.37%","volumn":"2794.00","time":"09:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.33","rise":"-0.37%","volumn":"2809.00","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.37","rise":"-0.12%","volumn":"2834.00","time":"09:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.40","rise":"0.06%","volumn":"2893.00","time":"09:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.39","rise":"0.00%","volumn":"2927.00","time":"09:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.39","rise":"0.00%","volumn":"2959.00","time":"09:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.39","rise":"0.00%","volumn":"2986.00","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"3022.00","time":"09:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"3087.00","time":"09:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"3105.00","time":"09:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"3205.00","time":"09:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.34","rise":"-0.31%","volumn":"3232.00","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.34","rise":"-0.31%","volumn":"3359.00","time":"10:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.33","rise":"-0.37%","volumn":"3390.00","time":"10:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.32","rise":"-0.43%","volumn":"3452.00","time":"10:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.34","rise":"-0.31%","volumn":"3508.00","time":"10:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"3533.00","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"3533.00","time":"10:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"3579.00","time":"10:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.36","rise":"-0.18%","volumn":"3598.00","time":"10:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"3638.00","time":"10:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"3644.00","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"3736.00","time":"10:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.35","rise":"-0.24%","volumn":"3857.00","time":"10:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.34","rise":"-0.31%","volumn":"3885.00","time":"10:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.34","rise":"-0.31%","volumn":"3885.00","time":"10:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.33","rise":"-0.37%","volumn":"3983.00","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.32","rise":"-0.43%","volumn":"4077.00","time":"10:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.30","rise":"-0.55%","volumn":"4413.00","time":"10:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.27","rise":"-0.73%","volumn":"4622.00","time":"10:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.27","rise":"-0.73%","volumn":"4793.00","time":"10:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.25","rise":"-0.85%","volumn":"4960.00","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.24","rise":"-0.92%","volumn":"5038.00","time":"10:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.23","rise":"-0.98%","volumn":"5171.00","time":"10:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.25","rise":"-0.85%","volumn":"5225.00","time":"10:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.21","rise":"-1.10%","volumn":"5471.00","time":"10:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.22","rise":"-1.04%","volumn":"5788.00","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.19","rise":"-1.22%","volumn":"5889.00","time":"10:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"6973.00","time":"10:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"7164.00","time":"10:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"7206.00","time":"10:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"7264.00","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"7304.00","time":"10:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"7579.00","time":"10:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"7594.00","time":"10:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.19","rise":"-1.22%","volumn":"7630.00","time":"10:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"7642.00","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"7714.00","time":"10:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.19","rise":"-1.22%","volumn":"7737.00","time":"10:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"7776.00","time":"10:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"8060.00","time":"10:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.21","rise":"-1.10%","volumn":"8155.00","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.22","rise":"-1.04%","volumn":"8191.00","time":"10:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"8228.00","time":"10:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.21","rise":"-1.10%","volumn":"8237.00","time":"10:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"8255.00","time":"10:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"8420.00","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"8750.00","time":"10:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"8808.00","time":"10:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"8821.00","time":"10:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"8850.00","time":"10:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"9030.00","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"9069.00","time":"10:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"9231.00","time":"10:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"9234.00","time":"10:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"9330.00","time":"10:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"9352.00","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"9395.00","time":"10:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"9418.00","time":"10:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"9459.00","time":"10:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"9710.00","time":"10:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"9714.00","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"9739.00","time":"11:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"9830.00","time":"11:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"9844.00","time":"11:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"9891.00","time":"11:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"9946.00","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.00\u4e07","time":"11:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.00\u4e07","time":"11:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.00\u4e07","time":"11:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.02\u4e07","time":"11:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.03\u4e07","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.05\u4e07","time":"11:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.05\u4e07","time":"11:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.06\u4e07","time":"11:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.07\u4e07","time":"11:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"1.08\u4e07","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"1.09\u4e07","time":"11:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.25","rise":"-0.85%","volumn":"1.10\u4e07","time":"11:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.21","rise":"-1.10%","volumn":"1.10\u4e07","time":"11:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.21","rise":"-1.10%","volumn":"1.10\u4e07","time":"11:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.21","rise":"-1.10%","volumn":"1.11\u4e07","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.20","rise":"-1.16%","volumn":"1.11\u4e07","time":"11:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"1.12\u4e07","time":"11:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"1.12\u4e07","time":"11:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.12\u4e07","time":"11:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"1.13\u4e07","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"1.13\u4e07","time":"11:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.13\u4e07","time":"11:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.14\u4e07","time":"11:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"1.19\u4e07","time":"11:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"1.19\u4e07","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"1.19\u4e07","time":"13:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"1.19\u4e07","time":"13:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.20\u4e07","time":"13:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.20\u4e07","time":"13:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.21\u4e07","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"1.21\u4e07","time":"13:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.21\u4e07","time":"13:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.21\u4e07","time":"13:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"1.25\u4e07","time":"13:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.25\u4e07","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"1.25\u4e07","time":"13:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"1.26\u4e07","time":"13:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.27\u4e07","time":"13:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.28\u4e07","time":"13:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.28\u4e07","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.28\u4e07","time":"13:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.32\u4e07","time":"13:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"1.32\u4e07","time":"13:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.32\u4e07","time":"13:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.33\u4e07","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"1.34\u4e07","time":"13:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"1.34\u4e07","time":"13:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"1.34\u4e07","time":"13:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"1.35\u4e07","time":"13:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.36\u4e07","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.38\u4e07","time":"13:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.38\u4e07","time":"13:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.38\u4e07","time":"13:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.39\u4e07","time":"13:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.39\u4e07","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.42\u4e07","time":"13:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.42\u4e07","time":"13:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.42\u4e07","time":"13:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.09","rise":"-1.83%","volumn":"1.44\u4e07","time":"13:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.09","rise":"-1.83%","volumn":"1.44\u4e07","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.09","rise":"-1.83%","volumn":"1.46\u4e07","time":"13:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"1.51\u4e07","time":"13:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.09","rise":"-1.83%","volumn":"1.53\u4e07","time":"13:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.55\u4e07","time":"13:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.56\u4e07","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.62\u4e07","time":"13:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.62\u4e07","time":"13:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.63\u4e07","time":"13:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"1.65\u4e07","time":"13:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.66\u4e07","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.16","rise":"-1.40%","volumn":"1.69\u4e07","time":"13:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"1.70\u4e07","time":"13:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.17","rise":"-1.34%","volumn":"1.72\u4e07","time":"13:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.18","rise":"-1.28%","volumn":"1.74\u4e07","time":"13:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.15","rise":"-1.46%","volumn":"1.76\u4e07","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"1.76\u4e07","time":"13:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.77\u4e07","time":"13:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.78\u4e07","time":"13:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.78\u4e07","time":"13:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.13","rise":"-1.59%","volumn":"1.78\u4e07","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.79\u4e07","time":"13:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.79\u4e07","time":"13:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.80\u4e07","time":"13:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.84\u4e07","time":"13:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.14","rise":"-1.53%","volumn":"1.84\u4e07","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.85\u4e07","time":"14:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.86\u4e07","time":"14:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.89\u4e07","time":"14:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.90\u4e07","time":"14:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.91\u4e07","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.91\u4e07","time":"14:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.92\u4e07","time":"14:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.92\u4e07","time":"14:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.92\u4e07","time":"14:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"1.93\u4e07","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.93\u4e07","time":"14:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.11","rise":"-1.71%","volumn":"1.97\u4e07","time":"14:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"1.99\u4e07","time":"14:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"2.00\u4e07","time":"14:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.12","rise":"-1.65%","volumn":"2.00\u4e07","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.08","rise":"-1.89%","volumn":"2.05\u4e07","time":"14:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.08","rise":"-1.89%","volumn":"2.10\u4e07","time":"14:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.08","rise":"-1.89%","volumn":"2.10\u4e07","time":"14:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"2.12\u4e07","time":"14:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"2.15\u4e07","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.08","rise":"-1.89%","volumn":"2.15\u4e07","time":"14:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"2.16\u4e07","time":"14:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.06","rise":"-2.01%","volumn":"2.17\u4e07","time":"14:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"2.20\u4e07","time":"14:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"2.21\u4e07","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"2.22\u4e07","time":"14:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"-2.14%","volumn":"2.25\u4e07","time":"14:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"-2.20%","volumn":"2.28\u4e07","time":"14:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"-2.20%","volumn":"2.29\u4e07","time":"14:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"15.98","rise":"-2.50%","volumn":"2.44\u4e07","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"-2.20%","volumn":"2.46\u4e07","time":"14:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"-2.32%","volumn":"2.50\u4e07","time":"14:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"-2.20%","volumn":"2.51\u4e07","time":"14:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"-2.14%","volumn":"2.51\u4e07","time":"14:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"-2.20%","volumn":"2.52\u4e07","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.03","rise":"-2.20%","volumn":"2.54\u4e07","time":"14:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.05","rise":"-2.07%","volumn":"2.56\u4e07","time":"14:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.06","rise":"-2.01%","volumn":"2.58\u4e07","time":"14:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"2.63\u4e07","time":"14:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.09","rise":"-1.83%","volumn":"2.65\u4e07","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.09","rise":"-1.83%","volumn":"2.67\u4e07","time":"14:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.06","rise":"-2.01%","volumn":"2.68\u4e07","time":"14:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.08","rise":"-1.89%","volumn":"2.71\u4e07","time":"14:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"-2.14%","volumn":"2.72\u4e07","time":"14:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.05","rise":"-2.07%","volumn":"2.72\u4e07","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.08","rise":"-1.89%","volumn":"2.73\u4e07","time":"14:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.10","rise":"-1.77%","volumn":"2.75\u4e07","time":"14:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.05","rise":"-2.07%","volumn":"2.79\u4e07","time":"14:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"-2.14%","volumn":"2.83\u4e07","time":"14:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"-2.14%","volumn":"2.86\u4e07","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"-2.14%","volumn":"2.86\u4e07","time":"14:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.05","rise":"-2.07%","volumn":"2.88\u4e07","time":"14:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"3.01\u4e07","time":"14:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.01","rise":"-2.32%","volumn":"3.06\u4e07","time":"14:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.04","rise":"-2.14%","volumn":"3.09\u4e07","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.06","rise":"-2.01%","volumn":"3.14\u4e07","time":"14:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"3.15\u4e07","time":"14:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"3.15\u4e07","time":"14:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.07","rise":"-1.95%","volumn":"3.15\u4e07","time":"14:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"16.06","rise":"-2.01%","volumn":"3.20\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/06","06\/07","06\/11","06\/12","06\/13"]},"cy":{"o":["17.10","16.91","16.71","16.52","16.33"]},"cyrate":{"o":["0.00%","-1.13%","-2.25%","-3.38%","-4.50%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.10","rise":"0","volumn":"922.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.10","rise":"0.00%","volumn":"872.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.08","rise":"-0.12%","volumn":"1128.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.06","rise":"-0.23%","volumn":"1048.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.05","rise":"-0.29%","volumn":"719.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.97","rise":"-0.76%","volumn":"1475.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.90","rise":"-1.17%","volumn":"1051.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.81","rise":"-1.70%","volumn":"1600.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.90","rise":"-1.17%","volumn":"507.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.86","rise":"-1.40%","volumn":"1517.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.75","rise":"-2.05%","volumn":"1291.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.72","rise":"-2.22%","volumn":"882.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.75","rise":"-2.05%","volumn":"1104.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.90","rise":"-1.17%","volumn":"778.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.92","rise":"-1.05%","volumn":"367.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.88","rise":"-1.29%","volumn":"272.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.86","rise":"-1.40%","volumn":"200.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.84","rise":"-1.52%","volumn":"158.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.83","rise":"-1.58%","volumn":"217.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.82","rise":"-1.64%","volumn":"67.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.82","rise":"-1.64%","volumn":"142.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.78","rise":"-1.87%","volumn":"471.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.73","rise":"-2.16%","volumn":"455.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.72","rise":"-2.22%","volumn":"668.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.67","rise":"-2.51%","volumn":"1102.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.74","rise":"-2.11%","volumn":"647.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.64","rise":"-2.69%","volumn":"304.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.62","rise":"-2.81%","volumn":"583.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.59","rise":"-2.98%","volumn":"1132.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.55","rise":"-3.22%","volumn":"927.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.55","rise":"-3.22%","volumn":"2222.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.59","rise":"-2.98%","volumn":"1023.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.52","rise":"-3.39%","volumn":"528.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.48","rise":"-3.63%","volumn":"1170.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.60","rise":"-2.92%","volumn":"737.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.58","rise":"-3.04%","volumn":"425.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.58","rise":"-3.04%","volumn":"293.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.62","rise":"-2.81%","volumn":"527.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.78","rise":"-1.87%","volumn":"735.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.69","rise":"-2.40%","volumn":"171.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.63","rise":"-2.75%","volumn":"405.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.65","rise":"-2.63%","volumn":"218.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.65","rise":"-2.63%","volumn":"472.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.69","rise":"-2.40%","volumn":"131.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.71","rise":"-2.28%","volumn":"608.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.66","rise":"-2.57%","volumn":"219.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.67","rise":"-2.51%","volumn":"412.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.65","rise":"-2.63%","volumn":"333.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.84","rise":"-1.52%","volumn":"1323.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.89","rise":"-1.23%","volumn":"620.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.80","rise":"-1.75%","volumn":"943.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.77","rise":"-1.93%","volumn":"451.00","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.73","rise":"-2.16%","volumn":"620.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.73","rise":"-2.16%","volumn":"284.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.65","rise":"-2.63%","volumn":"486.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.64","rise":"-2.69%","volumn":"385.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.60","rise":"-2.92%","volumn":"589.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.57","rise":"-3.10%","volumn":"213.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.62","rise":"-2.81%","volumn":"241.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.51","rise":"-3.45%","volumn":"359.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.51","rise":"-3.45%","volumn":"875.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.55","rise":"-3.22%","volumn":"220.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.58","rise":"-3.04%","volumn":"101.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.61","rise":"-2.87%","volumn":"328.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.62","rise":"-2.81%","volumn":"151.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.58","rise":"-3.04%","volumn":"388.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.59","rise":"-2.98%","volumn":"202.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.56","rise":"-3.16%","volumn":"158.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.56","rise":"-3.16%","volumn":"139.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.55","rise":"-3.22%","volumn":"126.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.53","rise":"-3.33%","volumn":"525.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.57","rise":"-3.10%","volumn":"156.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.58","rise":"-3.04%","volumn":"237.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.67","rise":"-2.51%","volumn":"200.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.63","rise":"-2.75%","volumn":"169.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.56","rise":"-3.16%","volumn":"353.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.57","rise":"-3.10%","volumn":"266.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.61","rise":"-2.87%","volumn":"121.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.60","rise":"-2.92%","volumn":"142.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.62","rise":"-2.81%","volumn":"98.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.61","rise":"-2.87%","volumn":"281.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.61","rise":"-2.87%","volumn":"73.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.60","rise":"-2.92%","volumn":"494.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.65","rise":"-2.63%","volumn":"31.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.69","rise":"-2.40%","volumn":"217.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.70","rise":"-2.34%","volumn":"316.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.73","rise":"-2.16%","volumn":"223.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.72","rise":"-2.22%","volumn":"554.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.73","rise":"-2.16%","volumn":"1223.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.67","rise":"-2.51%","volumn":"1502.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.64","rise":"-2.69%","volumn":"605.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.61","rise":"-2.87%","volumn":"1304.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.57","rise":"-3.10%","volumn":"1140.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.58","rise":"-3.04%","volumn":"2733.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.60","rise":"-2.92%","volumn":"417.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.57","rise":"-3.10%","volumn":"609.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.39","rise":"-4.15%","volumn":"1699.00","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.37","rise":"-4.27%","volumn":"1894.00","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.37","rise":"-4.27%","volumn":"775.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.40","rise":"-4.09%","volumn":"388.00","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.34","rise":"-4.44%","volumn":"699.00","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.36","rise":"-4.33%","volumn":"518.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.33","rise":"-4.50%","volumn":"594.00","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.34","rise":"-4.44%","volumn":"123.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.44","rise":"-3.86%","volumn":"755.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.44","rise":"-3.86%","volumn":"256.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.45","rise":"-3.80%","volumn":"298.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.44","rise":"-3.86%","volumn":"373.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.44","rise":"-3.86%","volumn":"59.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.50","rise":"-3.51%","volumn":"259.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.52","rise":"-3.39%","volumn":"131.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.58","rise":"-3.04%","volumn":"381.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.57","rise":"-3.10%","volumn":"567.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.64","rise":"-2.69%","volumn":"473.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.66","rise":"-2.57%","volumn":"411.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.63","rise":"-2.75%","volumn":"399.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.61","rise":"-2.87%","volumn":"403.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.61","rise":"-2.87%","volumn":"129.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.62","rise":"-2.81%","volumn":"609.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.57","rise":"-3.10%","volumn":"353.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.51","rise":"-3.45%","volumn":"403.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.47","rise":"-3.68%","volumn":"449.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.47","rise":"-3.68%","volumn":"284.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.44","rise":"-3.86%","volumn":"147.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.48","rise":"-3.63%","volumn":"146.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.50","rise":"-3.51%","volumn":"279.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.47","rise":"-3.68%","volumn":"472.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.50","rise":"-3.51%","volumn":"859.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.46","rise":"-3.74%","volumn":"331.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.46","rise":"-3.74%","volumn":"378.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.47","rise":"-3.68%","volumn":"269.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.47","rise":"-3.68%","volumn":"140.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.47","rise":"-3.68%","volumn":"145.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.46","rise":"-3.74%","volumn":"205.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.52","rise":"-3.39%","volumn":"193.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.62","rise":"-2.81%","volumn":"850.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.64","rise":"-2.69%","volumn":"251.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.63","rise":"-2.75%","volumn":"199.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.61","rise":"-2.87%","volumn":"189.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.63","rise":"-2.75%","volumn":"418.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.60","rise":"-2.92%","volumn":"435.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.60","rise":"-2.92%","volumn":"208.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.63","rise":"-2.75%","volumn":"516.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.61","rise":"-2.87%","volumn":"242.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.69","rise":"-2.40%","volumn":"1061.00","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.70","rise":"-2.34%","volumn":"1105.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.79","rise":"-1.81%","volumn":"1143.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.78","rise":"-1.87%","volumn":"507.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.82","rise":"-1.64%","volumn":"504.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.82","rise":"-1.64%","volumn":"600.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.79","rise":"-1.81%","volumn":"726.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.74","rise":"-2.11%","volumn":"331.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.71","rise":"-2.28%","volumn":"770.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.70","rise":"-2.34%","volumn":"407.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.69","rise":"-2.40%","volumn":"503.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.70","rise":"-2.34%","volumn":"303.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.65","rise":"-2.63%","volumn":"367.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.67","rise":"-2.51%","volumn":"310.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.65","rise":"-2.63%","volumn":"248.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.60","rise":"-2.92%","volumn":"697.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.63","rise":"-2.75%","volumn":"740.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.63","rise":"-2.75%","volumn":"231.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.68","rise":"-2.46%","volumn":"498.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.65","rise":"-2.63%","volumn":"127.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.64","rise":"-2.69%","volumn":"50.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.68","rise":"-2.46%","volumn":"162.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.65","rise":"-2.63%","volumn":"302.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.67","rise":"-2.51%","volumn":"89.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.67","rise":"-2.51%","volumn":"268.00","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.65","rise":"-2.63%","volumn":"102.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.61","rise":"-2.87%","volumn":"556.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.60","rise":"-2.92%","volumn":"164.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.60","rise":"-2.92%","volumn":"529.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.63","rise":"-2.75%","volumn":"92.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.66","rise":"-2.57%","volumn":"118.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.61","rise":"-2.87%","volumn":"304.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.63","rise":"-2.75%","volumn":"113.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.66","rise":"-2.57%","volumn":"112.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.66","rise":"-2.57%","volumn":"44.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.66","rise":"-2.57%","volumn":"259.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.66","rise":"-2.57%","volumn":"260.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.70","rise":"-2.34%","volumn":"237.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.67","rise":"-2.51%","volumn":"1157.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.65","rise":"-2.63%","volumn":"1068.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.63","rise":"-2.75%","volumn":"107.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.61","rise":"-2.87%","volumn":"553.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.60","rise":"-2.92%","volumn":"569.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.58","rise":"-3.04%","volumn":"1058.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.58","rise":"-3.04%","volumn":"1173.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.60","rise":"-2.92%","volumn":"427.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.59","rise":"-2.98%","volumn":"671.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.62","rise":"-2.81%","volumn":"801.00","time":"15:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.55","rise":"-3.22%","volumn":"1238.00","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.42","rise":"-3.98%","volumn":"1816.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.43","rise":"-3.92%","volumn":"1794.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.46","rise":"-3.74%","volumn":"382.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.43","rise":"-3.92%","volumn":"632.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"702.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.45","rise":"-3.80%","volumn":"964.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.43","rise":"-3.92%","volumn":"187.00","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.41","rise":"-4.04%","volumn":"256.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"196.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"869.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.37","rise":"-4.27%","volumn":"327.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.36","rise":"-4.33%","volumn":"321.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.37","rise":"-4.27%","volumn":"196.00","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.38","rise":"-4.21%","volumn":"692.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-4.15%","volumn":"70.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"117.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.41","rise":"-4.04%","volumn":"193.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.44","rise":"-3.86%","volumn":"84.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.45","rise":"-3.80%","volumn":"57.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.42","rise":"-3.98%","volumn":"99.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.45","rise":"-3.80%","volumn":"131.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.46","rise":"-3.74%","volumn":"96.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.42","rise":"-3.98%","volumn":"133.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.38","rise":"-4.21%","volumn":"806.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"225.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"56.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"131.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-4.15%","volumn":"388.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.50","rise":"-3.51%","volumn":"455.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.49","rise":"-3.57%","volumn":"189.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.43","rise":"-3.92%","volumn":"228.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.48","rise":"-3.63%","volumn":"2523.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.51","rise":"-3.45%","volumn":"249.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.56","rise":"-3.16%","volumn":"715.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.56","rise":"-3.16%","volumn":"641.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.50","rise":"-3.51%","volumn":"684.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.46","rise":"-3.74%","volumn":"390.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.43","rise":"-3.92%","volumn":"303.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"316.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.43","rise":"-3.92%","volumn":"601.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.41","rise":"-4.04%","volumn":"227.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-4.15%","volumn":"453.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.40","rise":"-4.09%","volumn":"153.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-4.15%","volumn":"199.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-4.15%","volumn":"514.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-4.15%","volumn":"849.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-4.15%","volumn":"392.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["18.64","18.08","17.52","16.95","16.39"]},"cyrate":{"o":["0.22%","-2.81%","-5.83%","-8.86%","-11.88%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.60","rise":"0","volumn":"4.91\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.48","rise":"-0.65%","volumn":"4.51\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.64","rise":"0.22%","volumn":"4.42\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.07","rise":"-2.85%","volumn":"4.82\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"18.05","rise":"-2.96%","volumn":"5.60\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.57","rise":"-5.54%","volumn":"5.08\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.26","rise":"-7.20%","volumn":"3.11\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.56","rise":"-5.59%","volumn":"2.66\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.26","rise":"-7.20%","volumn":"2.21\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.34","rise":"-6.77%","volumn":"1.80\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.58","rise":"-5.48%","volumn":"2.63\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.28","rise":"-7.10%","volumn":"3.15\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.00","rise":"-8.60%","volumn":"3.41\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.33","rise":"-6.83%","volumn":"2.34\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.07","rise":"-8.23%","volumn":"1.85\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.65","rise":"-10.48%","volumn":"3.32\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.57","rise":"-10.91%","volumn":"2.32\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.61","rise":"-10.70%","volumn":"2.06\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.62","rise":"-10.65%","volumn":"2.25\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-11.88%","volumn":"2.32\u4e07","time":"06\/13"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/15","2024\/06\/13"]},"cy":{"o":["22.02","20.00","17.98","15.95","13.93"]},"cyrate":{"o":["31.62%","19.53%","7.44%","-4.65%","-16.74%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.73","rise":"0","volumn":"11.43\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"16.78","rise":"0.30%","volumn":"11.07\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"16.15","rise":"-3.47%","volumn":"13.04\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.16","rise":"-3.41%","volumn":"8.90\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.80","rise":"-5.56%","volumn":"6.96\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.22","rise":"-9.03%","volumn":"9.30\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.97","rise":"-4.54%","volumn":"8.14\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"15.54","rise":"-7.11%","volumn":"8.16\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.51","rise":"-7.29%","volumn":"5.08\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.50","rise":"-7.35%","volumn":"7.71\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.01","rise":"-4.30%","volumn":"9.54\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"15.71","rise":"-6.10%","volumn":"8.35\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.70","rise":"-12.13%","volumn":"14.97\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.68","rise":"-12.25%","volumn":"6.24\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.74","rise":"-11.89%","volumn":"3.66\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.76","rise":"-11.78%","volumn":"4.16\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.01","rise":"-10.28%","volumn":"4.28\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.68","rise":"-12.25%","volumn":"3.98\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"15.02","rise":"-10.22%","volumn":"7.34\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"14.96","rise":"-10.58%","volumn":"4.15\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.13","rise":"-9.56%","volumn":"4.46\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.03","rise":"-10.16%","volumn":"3.66\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.39","rise":"-8.01%","volumn":"7.90\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.65","rise":"-6.46%","volumn":"10.44\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.77","rise":"-5.74%","volumn":"7.09\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"15.57","rise":"-6.93%","volumn":"5.42\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"15.81","rise":"-5.50%","volumn":"5.44\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.57","rise":"-6.93%","volumn":"5.74\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"15.81","rise":"-5.50%","volumn":"7.00\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.97","rise":"13.39%","volumn":"56.26\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"21.31","rise":"27.38%","volumn":"64.99\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"21.76","rise":"30.07%","volumn":"47.75\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"21.25","rise":"27.02%","volumn":"37.54\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.02","rise":"31.62%","volumn":"31.83\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"21.80","rise":"30.30%","volumn":"27.48\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"21.55","rise":"28.81%","volumn":"17.57\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"21.15","rise":"26.42%","volumn":"13.57\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"21.00","rise":"25.52%","volumn":"13.63\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"20.71","rise":"23.79%","volumn":"13.97\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"20.12","rise":"20.26%","volumn":"11.21\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"20.27","rise":"21.16%","volumn":"10.79\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"20.20","rise":"20.74%","volumn":"8.68\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"20.13","rise":"20.32%","volumn":"9.67\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"20.28","rise":"21.22%","volumn":"9.35\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"19.98","rise":"19.43%","volumn":"8.59\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"19.67","rise":"17.57%","volumn":"7.78\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"19.48","rise":"16.44%","volumn":"9.44\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"19.00","rise":"13.57%","volumn":"8.62\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"19.24","rise":"15.00%","volumn":"7.47\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"18.81","rise":"12.43%","volumn":"8.81\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"18.80","rise":"12.37%","volumn":"14.19\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"19.34","rise":"15.60%","volumn":"9.61\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"19.45","rise":"16.26%","volumn":"10.69\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"19.34","rise":"15.60%","volumn":"7.50\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"19.44","rise":"16.20%","volumn":"17.50\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"19.68","rise":"17.63%","volumn":"13.33\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"19.29","rise":"15.30%","volumn":"9.60\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"18.94","rise":"13.21%","volumn":"8.39\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"18.69","rise":"11.72%","volumn":"6.23\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"18.64","rise":"11.42%","volumn":"3.97\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"19.08","rise":"14.05%","volumn":"6.35\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"18.68","rise":"11.66%","volumn":"6.21\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"18.50","rise":"10.58%","volumn":"4.65\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"18.33","rise":"9.56%","volumn":"3.51\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"18.52","rise":"10.70%","volumn":"4.97\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"18.82","rise":"12.49%","volumn":"6.80\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"18.92","rise":"13.09%","volumn":"11.70\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.85","rise":"12.67%","volumn":"9.98\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.55","rise":"10.88%","volumn":"6.73\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"18.96","rise":"13.33%","volumn":"7.08\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"18.82","rise":"12.49%","volumn":"5.42\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"18.65","rise":"11.48%","volumn":"4.22\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"19.51","rise":"16.62%","volumn":"10.56\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"19.46","rise":"16.32%","volumn":"8.58\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"17.11","rise":"2.27%","volumn":"25.21\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.17","rise":"2.63%","volumn":"15.97\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"17.42","rise":"4.12%","volumn":"8.84\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.27","rise":"3.23%","volumn":"6.13\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"17.14","rise":"2.45%","volumn":"5.61\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.16","rise":"2.57%","volumn":"6.77\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.21","rise":"2.87%","volumn":"5.75\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.62","rise":"-0.66%","volumn":"7.84\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.66","rise":"-0.42%","volumn":"5.58\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.63","rise":"-0.60%","volumn":"4.81\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.29","rise":"-2.63%","volumn":"5.18\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.92","rise":"1.14%","volumn":"6.66\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.83","rise":"0.60%","volumn":"6.54\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"16.68","rise":"-0.30%","volumn":"6.23\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"15.50","rise":"-7.35%","volumn":"28.92\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.00","rise":"-10.34%","volumn":"23.43\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.71","rise":"-12.07%","volumn":"12.09\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.75","rise":"-11.84%","volumn":"8.81\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.55","rise":"-13.03%","volumn":"7.91\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.68","rise":"-12.25%","volumn":"8.46\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.06","rise":"-9.98%","volumn":"12.30\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.11","rise":"-9.68%","volumn":"8.11\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"15.28","rise":"-8.67%","volumn":"9.49\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.10","rise":"-9.74%","volumn":"7.78\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.94","rise":"-10.70%","volumn":"5.21\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.89","rise":"-11.00%","volumn":"6.87\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.23","rise":"-8.97%","volumn":"9.69\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.43","rise":"-7.77%","volumn":"8.79\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.69","rise":"-6.22%","volumn":"13.78\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.90","rise":"-4.96%","volumn":"11.69\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.30","rise":"-2.57%","volumn":"13.96\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"16.56","rise":"-1.02%","volumn":"18.97\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"16.27","rise":"-2.75%","volumn":"9.22\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"16.63","rise":"-0.60%","volumn":"9.21\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.85","rise":"0.72%","volumn":"10.07\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"16.44","rise":"-1.73%","volumn":"9.84\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.45","rise":"-1.67%","volumn":"6.15\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.73","rise":"0.00%","volumn":"8.41\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.39","rise":"-2.03%","volumn":"6.57\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"16.49","rise":"-1.43%","volumn":"5.57\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"16.16","rise":"-3.41%","volumn":"7.65\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"15.82","rise":"-5.44%","volumn":"5.96\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"16.00","rise":"-4.36%","volumn":"4.99\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"16.24","rise":"-2.93%","volumn":"6.11\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.95","rise":"-4.66%","volumn":"5.64\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.09","rise":"-3.83%","volumn":"8.49\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"16.49","rise":"-1.43%","volumn":"9.63\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"16.49","rise":"-1.43%","volumn":"13.61\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.68","rise":"-0.30%","volumn":"9.68\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.41","rise":"-1.91%","volumn":"7.14\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.25","rise":"-2.87%","volumn":"7.34\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.44","rise":"-1.73%","volumn":"8.43\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.29","rise":"-2.63%","volumn":"6.19\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.73","rise":"0.00%","volumn":"7.79\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.97","rise":"-4.54%","volumn":"8.61\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"16.28","rise":"-2.69%","volumn":"6.45\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.37","rise":"-2.15%","volumn":"6.51\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.46","rise":"-1.61%","volumn":"6.82\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.47","rise":"-1.55%","volumn":"7.51\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.67","rise":"-0.36%","volumn":"8.45\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.49","rise":"-1.43%","volumn":"6.11\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"16.82","rise":"0.54%","volumn":"9.31\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.75","rise":"0.12%","volumn":"7.74\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.20","rise":"-3.17%","volumn":"7.40\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"16.08","rise":"-3.89%","volumn":"5.78\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.27","rise":"-2.75%","volumn":"5.45\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"17.06","rise":"1.97%","volumn":"14.93\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"17.12","rise":"2.33%","volumn":"10.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"17.39","rise":"3.95%","volumn":"11.24\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"17.84","rise":"6.63%","volumn":"19.44\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"18.16","rise":"8.55%","volumn":"16.97\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.49","rise":"4.54%","volumn":"10.92\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.34","rise":"9.62%","volumn":"15.88\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.01","rise":"1.67%","volumn":"21.54\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.35","rise":"-8.25%","volumn":"19.57\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"15.72","rise":"-6.04%","volumn":"10.10\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.00","rise":"-4.36%","volumn":"10.88\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.22","rise":"-3.05%","volumn":"12.24\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.81","rise":"-5.50%","volumn":"6.88\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.86","rise":"-11.18%","volumn":"7.90\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.66","rise":"-12.37%","volumn":"5.64\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.80","rise":"-11.54%","volumn":"6.87\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.65","rise":"-12.43%","volumn":"8.57\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.75","rise":"-11.84%","volumn":"11.31\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.93","rise":"-16.74%","volumn":"7.75\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.81","rise":"-11.48%","volumn":"7.24\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.83","rise":"-11.36%","volumn":"7.45\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"15.50","rise":"-7.35%","volumn":"7.91\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"15.44","rise":"-7.71%","volumn":"6.95\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"15.58","rise":"-6.87%","volumn":"6.45\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.50","rise":"-7.35%","volumn":"8.51\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.52","rise":"-7.23%","volumn":"6.50\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.00","rise":"-4.36%","volumn":"11.15\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.84","rise":"-5.32%","volumn":"7.54\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.15","rise":"-3.47%","volumn":"7.48\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.37","rise":"-8.13%","volumn":"10.29\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.04","rise":"-4.12%","volumn":"8.23\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.05","rise":"-4.06%","volumn":"5.49\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.30","rise":"-2.57%","volumn":"7.20\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.77","rise":"-5.74%","volumn":"6.34\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.84","rise":"-5.32%","volumn":"5.10\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.45","rise":"-7.65%","volumn":"6.05\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"15.72","rise":"-6.04%","volumn":"3.98\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.59","rise":"-0.84%","volumn":"11.51\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.16","rise":"2.57%","volumn":"14.14\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.25","rise":"3.11%","volumn":"10.00\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.83","rise":"0.60%","volumn":"7.52\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.87","rise":"0.84%","volumn":"4.62\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.25","rise":"3.11%","volumn":"5.93\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.30","rise":"3.41%","volumn":"6.72\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.89","rise":"6.93%","volumn":"9.75\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.65","rise":"5.50%","volumn":"5.13\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.24","rise":"9.03%","volumn":"9.25\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.38","rise":"9.86%","volumn":"10.42\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.42","rise":"10.10%","volumn":"7.47\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.05","rise":"7.89%","volumn":"7.53\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.17","rise":"14.58%","volumn":"11.91\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"19.75","rise":"18.05%","volumn":"9.02\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.91","rise":"19.01%","volumn":"8.10\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.89","rise":"18.89%","volumn":"7.78\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.43","rise":"16.14%","volumn":"7.75\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.33","rise":"15.54%","volumn":"4.97\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.76","rise":"12.13%","volumn":"8.85\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.45","rise":"10.28%","volumn":"5.58\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.61","rise":"11.24%","volumn":"4.33\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.50","rise":"10.58%","volumn":"4.52\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.47","rise":"10.40%","volumn":"5.63\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.40","rise":"4.00%","volumn":"6.94\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.13","rise":"8.37%","volumn":"5.34\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.04","rise":"7.83%","volumn":"5.51\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"18.12","rise":"8.31%","volumn":"5.81\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.52","rise":"10.70%","volumn":"6.84\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"19.02","rise":"13.69%","volumn":"9.48\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"18.18","rise":"8.67%","volumn":"23.09\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.75","rise":"6.10%","volumn":"9.16\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.40","rise":"4.00%","volumn":"11.57\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.70","rise":"5.80%","volumn":"9.56\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.94","rise":"7.23%","volumn":"5.97\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"19.23","rise":"14.94%","volumn":"12.98\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"19.36","rise":"15.72%","volumn":"10.04\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.24","rise":"15.00%","volumn":"8.61\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.60","rise":"17.15%","volumn":"13.98\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.12","rise":"14.29%","volumn":"16.34\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"18.99","rise":"13.51%","volumn":"12.61\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"18.53","rise":"10.76%","volumn":"6.56\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"18.60","rise":"11.18%","volumn":"5.37\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.60","rise":"11.18%","volumn":"4.91\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.48","rise":"10.46%","volumn":"4.51\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"18.64","rise":"11.42%","volumn":"4.42\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.07","rise":"8.01%","volumn":"4.82\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"18.05","rise":"7.89%","volumn":"5.60\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.57","rise":"5.02%","volumn":"5.08\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.26","rise":"3.17%","volumn":"3.11\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.56","rise":"4.96%","volumn":"2.66\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.26","rise":"3.17%","volumn":"2.21\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.34","rise":"3.65%","volumn":"1.80\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.58","rise":"5.08%","volumn":"2.63\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.28","rise":"3.29%","volumn":"3.15\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.00","rise":"1.61%","volumn":"3.41\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.33","rise":"3.59%","volumn":"2.34\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.07","rise":"2.03%","volumn":"1.85\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.65","rise":"-0.48%","volumn":"3.32\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.57","rise":"-0.96%","volumn":"2.32\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.61","rise":"-0.72%","volumn":"2.06\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.62","rise":"-0.66%","volumn":"2.25\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.39","rise":"-2.03%","volumn":"2.32\u4e07","time":"06\/13"}]}}}

16.41
0.12%
16.30
-0.53%
16.20
-1.19%
16.09
-1.85%
15.98
-2.50%

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

17.10
0.00%
16.91
-1.13%
16.71
-2.25%
16.52
-3.38%
16.33
-4.50%

06/06
06/07
06/11
06/12
06/13

18.64
0.22%
18.08
-2.81%
17.52
-5.83%
16.95
-8.86%
16.39
-11.88%

2024/05/16
2024/06/13

22.02
31.62%
20.00
19.53%
17.98
7.44%
15.95
-4.65%
13.93
-16.74%

2023/06/15
2024/06/13

数据由九方智投提供

御家汇

以下城市有相关地点，请选择：

长沙市(6) 常州市(1)

为你推荐

360地图查看更多

御家汇股份有限公司

水羊集团股份有限公司(曾用名:御家汇股份有限公司)是中国A股首家IPO电商上市公司，旗下拥有御泥坊、小迷糊、大水滴、花瑶花等多个自主护肤品牌。中国面膜行业标准《QB/T2872-2017》和《中国国家标准(卸妆油类)》的起草与制定单位之一。2013年由国家商务部认定为"全国百强电商示范企业"。2018年2月8日成功登陆A股，成为"中国IPO电商第一股"，股票代码300740。

2012年11月01日

长沙高新开发区岳麓西大道588号芯城科技园9栋

股份有限公司

水羊集团股份有限公司

360百科查看更多

【图】伪网红概念股御家汇未经得起市场考验

360图片

御家汇打响“2020双十一”之战:20小时预售额超亿元,国际业务发力_...

值得关注的是,在今年御家汇的双十一战斗中,其代理的国际业务开始发力。比如,在此次御家汇超亿元的预售额中,御家汇代理的EviDens、城野医生、露得清、李施德林、KIKO...

网易 3月7日

湖南御泥坊(御家汇)化妆品有限公司

有木有去御家汇面试过的亲们,有过来人回答下吗?谢谢!我投了简历去面试,初试过了,然后一直在等消息的状态,已经耗了我一星期了好像说复试是以钉钉视频形式,不知道会问些...

知乎

水羊股份的“天书”财报背后|御家汇_新浪财经_新浪网

水羊股份在2021年4月更名前为“御家汇”,其实控人戴跃锋在2006年10月成立“百拍网络”从事互联网销售数码产品,同年11月结识“御泥坊”创始...

新浪财经 5月13日

海外知识产权保护典型案例御家汇商标中国香港确权案进行调查注册

御家汇股份有限公司向中国香港知识产权署申请的“”商标的驳回复审期限远短于该引证商标撤销裁决下达的时间,因此在等待引证商标撤销结果的...

手机搜狐 1月3日

投资者提问:顶着最之光环上市的御家汇最终成了水羊。这是资本...

投资者提问:顶着最之光环上市的御家汇最终成了水羊。这是资本市场始料未及的。刚上市那会儿,资本市场期待水羊成为董事长心中中国欧莱雅市值...

新浪财经 2023年8月29日

没有更多结果了~

意见反馈
页面反馈