德邦物流_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐徳邦物流官网德邦大件物流怎么收费德邦货运物流电话物流运费价格表德邦德邦大件物流德邦大件物流电话多少徳邦物流电话徳邦物流价格德邦大件物流官网德邦大件物流电话

德邦快递官方网站-物流快递一站式服务

德邦快递可以为客户提供快递/物流等多方位的服务,从同城快递到国际物流,我们都可以为您提供。德邦快递也是快递物流行业中的老品牌了,超过10年服务经验让我们的快递物...

deppon.com

查快递

查快递
寄快递

快递单号：

快递公司：

手机验证：

物流详情

快递100

德邦物流

正在定位您的位置

取消

以下城市有相关地点，请选择：

广州市(21) 上海市(42) 武汉市(11) 佛山市(13) 郑州市(4) 深圳市(22)

为你推荐

360地图查看更多

德邦物流单号查询

德邦物流创始于1996年,是国家“AAAAA”5A级物流企业,主营国内公路零担运输业务。近年来,德邦以“以客为尊助力成功追求卓越勇于争先”为经营理念,平均每年以60%的速...

爱查快递

在线下单/上门取件德邦快递|物流官方网站

与您缔结《电子运单服务协议》的主体是德邦物流股份有限公司、及其子公司、分公司或关联公司(统称“德邦”)。请您务必仔细阅读、充分理解后再决定勾选并下单,尤其是...

deppon.com 2023年10月24日

德邦_客服电话

官方客服提示

本条结果由360搜索整理

95353
拨打

www.deppon.com

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

德邦股份[603056]

-0.35（-2.29%）

2024-06-03 15:00:00已收盘（北京时间）

今开
15.34
最高
15.34
市盈率

昨收
15.27
最低
14.83
总市值
153.22亿

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":["15.34","15.21","15.09","14.96","14.83"]},"cyrate":{"o":["0.46%","-0.38%","-1.21%","-2.05%","-2.88%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.34","rise":"0.46%","volumn":"104.00","time":"09:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.24","rise":"-0.20%","volumn":"424.00","time":"09:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.24","rise":"-0.20%","volumn":"908.00","time":"09:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.24","rise":"-0.20%","volumn":"1568.00","time":"09:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.20","rise":"-0.46%","volumn":"1844.00","time":"09:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.25","rise":"-0.13%","volumn":"2104.00","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.21","rise":"-0.39%","volumn":"2301.00","time":"09:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.17","rise":"-0.65%","volumn":"2645.00","time":"09:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.13","rise":"-0.92%","volumn":"2903.00","time":"09:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.12","rise":"-0.98%","volumn":"3406.00","time":"09:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.17","rise":"-0.65%","volumn":"4066.00","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.16","rise":"-0.72%","volumn":"4321.00","time":"09:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.14","rise":"-0.85%","volumn":"4491.00","time":"09:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.16","rise":"-0.72%","volumn":"4730.00","time":"09:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.15","rise":"-0.79%","volumn":"4885.00","time":"09:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.21","rise":"-0.39%","volumn":"5165.00","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.22","rise":"-0.33%","volumn":"5333.00","time":"09:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.19","rise":"-0.52%","volumn":"5412.00","time":"09:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.21","rise":"-0.39%","volumn":"5662.00","time":"09:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.24","rise":"-0.20%","volumn":"5860.00","time":"09:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.21","rise":"-0.39%","volumn":"6023.00","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.19","rise":"-0.52%","volumn":"6234.00","time":"09:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.19","rise":"-0.52%","volumn":"6340.00","time":"09:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.20","rise":"-0.46%","volumn":"6593.00","time":"09:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.23","rise":"-0.26%","volumn":"6703.00","time":"09:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.24","rise":"-0.20%","volumn":"6816.00","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.24","rise":"-0.20%","volumn":"6876.00","time":"09:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.23","rise":"-0.26%","volumn":"6931.00","time":"09:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.21","rise":"-0.39%","volumn":"7072.00","time":"09:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.20","rise":"-0.46%","volumn":"7156.00","time":"09:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.19","rise":"-0.52%","volumn":"7243.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.18","rise":"-0.59%","volumn":"7312.00","time":"10:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.18","rise":"-0.59%","volumn":"7418.00","time":"10:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.18","rise":"-0.59%","volumn":"7625.00","time":"10:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.19","rise":"-0.52%","volumn":"7770.00","time":"10:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.18","rise":"-0.59%","volumn":"7882.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.16","rise":"-0.72%","volumn":"8003.00","time":"10:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.11","rise":"-1.05%","volumn":"8186.00","time":"10:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.12","rise":"-0.98%","volumn":"8477.00","time":"10:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.14","rise":"-0.85%","volumn":"8665.00","time":"10:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.15","rise":"-0.79%","volumn":"8840.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.18","rise":"-0.59%","volumn":"9010.00","time":"10:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.15","rise":"-0.79%","volumn":"9125.00","time":"10:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.15","rise":"-0.79%","volumn":"9247.00","time":"10:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.16","rise":"-0.72%","volumn":"9424.00","time":"10:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.13","rise":"-0.92%","volumn":"9631.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.11","rise":"-1.05%","volumn":"9854.00","time":"10:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.10","rise":"-1.11%","volumn":"1.01\u4e07","time":"10:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.11","rise":"-1.05%","volumn":"1.03\u4e07","time":"10:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.11","rise":"-1.05%","volumn":"1.06\u4e07","time":"10:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.12","rise":"-0.98%","volumn":"1.07\u4e07","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.10","rise":"-1.11%","volumn":"1.08\u4e07","time":"10:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"-1.24%","volumn":"1.10\u4e07","time":"10:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"-1.24%","volumn":"1.14\u4e07","time":"10:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.06","rise":"-1.38%","volumn":"1.16\u4e07","time":"10:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.05","rise":"-1.44%","volumn":"1.56\u4e07","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.03","rise":"-1.57%","volumn":"1.59\u4e07","time":"10:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.06","rise":"-1.38%","volumn":"1.61\u4e07","time":"10:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.06","rise":"-1.38%","volumn":"1.62\u4e07","time":"10:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.05","rise":"-1.44%","volumn":"1.65\u4e07","time":"10:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.04","rise":"-1.51%","volumn":"1.70\u4e07","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.03","rise":"-1.57%","volumn":"1.73\u4e07","time":"10:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.06","rise":"-1.38%","volumn":"1.75\u4e07","time":"10:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.12","rise":"-0.98%","volumn":"1.77\u4e07","time":"10:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.12","rise":"-0.98%","volumn":"1.78\u4e07","time":"10:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.11","rise":"-1.05%","volumn":"1.78\u4e07","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.11","rise":"-1.05%","volumn":"1.79\u4e07","time":"10:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.10","rise":"-1.11%","volumn":"1.80\u4e07","time":"10:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.10","rise":"-1.11%","volumn":"1.81\u4e07","time":"10:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.82\u4e07","time":"10:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"-1.24%","volumn":"1.83\u4e07","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"1.85\u4e07","time":"10:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.86\u4e07","time":"10:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.86\u4e07","time":"10:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.10","rise":"-1.11%","volumn":"1.87\u4e07","time":"10:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"1.88\u4e07","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.89\u4e07","time":"10:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.89\u4e07","time":"10:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.90\u4e07","time":"10:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.91\u4e07","time":"10:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.10","rise":"-1.11%","volumn":"1.91\u4e07","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.92\u4e07","time":"10:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.93\u4e07","time":"10:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"1.96\u4e07","time":"10:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"-1.24%","volumn":"1.97\u4e07","time":"10:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"-1.24%","volumn":"1.97\u4e07","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"1.99\u4e07","time":"10:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"1.99\u4e07","time":"10:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.10","rise":"-1.11%","volumn":"2.00\u4e07","time":"10:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"-1.24%","volumn":"2.01\u4e07","time":"10:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"-1.24%","volumn":"2.02\u4e07","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.08","rise":"-1.24%","volumn":"2.03\u4e07","time":"11:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"2.03\u4e07","time":"11:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"2.04\u4e07","time":"11:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"2.10\u4e07","time":"11:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.09","rise":"-1.18%","volumn":"2.10\u4e07","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"2.11\u4e07","time":"11:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"2.12\u4e07","time":"11:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"2.12\u4e07","time":"11:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.07","rise":"-1.31%","volumn":"2.12\u4e07","time":"11:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.05","rise":"-1.44%","volumn":"2.14\u4e07","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.05","rise":"-1.44%","volumn":"2.15\u4e07","time":"11:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.04","rise":"-1.51%","volumn":"2.16\u4e07","time":"11:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.03","rise":"-1.57%","volumn":"2.17\u4e07","time":"11:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.04","rise":"-1.51%","volumn":"2.18\u4e07","time":"11:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.05","rise":"-1.44%","volumn":"2.20\u4e07","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.03","rise":"-1.57%","volumn":"2.21\u4e07","time":"11:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"15.01","rise":"-1.70%","volumn":"2.23\u4e07","time":"11:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.99","rise":"-1.83%","volumn":"2.28\u4e07","time":"11:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.96","rise":"-2.03%","volumn":"2.31\u4e07","time":"11:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.98","rise":"-1.90%","volumn":"2.36\u4e07","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"2.37\u4e07","time":"11:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.92","rise":"-2.29%","volumn":"2.50\u4e07","time":"11:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.95","rise":"-2.10%","volumn":"2.51\u4e07","time":"11:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"2.53\u4e07","time":"11:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"2.54\u4e07","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.92","rise":"-2.29%","volumn":"2.55\u4e07","time":"11:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"2.60\u4e07","time":"11:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"2.61\u4e07","time":"11:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"2.64\u4e07","time":"11:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"2.68\u4e07","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"2.72\u4e07","time":"13:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"2.73\u4e07","time":"13:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.95","rise":"-2.10%","volumn":"2.75\u4e07","time":"13:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"2.80\u4e07","time":"13:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"2.81\u4e07","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"2.82\u4e07","time":"13:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"2.82\u4e07","time":"13:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"2.83\u4e07","time":"13:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"2.83\u4e07","time":"13:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"2.84\u4e07","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.96","rise":"-2.03%","volumn":"2.85\u4e07","time":"13:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.95","rise":"-2.10%","volumn":"2.86\u4e07","time":"13:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"2.87\u4e07","time":"13:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"2.88\u4e07","time":"13:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"2.88\u4e07","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"2.92\u4e07","time":"13:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"2.93\u4e07","time":"13:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"2.93\u4e07","time":"13:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"2.94\u4e07","time":"13:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"2.96\u4e07","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"2.97\u4e07","time":"13:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"2.98\u4e07","time":"13:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"2.99\u4e07","time":"13:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.00\u4e07","time":"13:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.02\u4e07","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.02\u4e07","time":"13:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.92","rise":"-2.29%","volumn":"3.03\u4e07","time":"13:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.92","rise":"-2.29%","volumn":"3.04\u4e07","time":"13:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"3.04\u4e07","time":"13:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.92","rise":"-2.29%","volumn":"3.05\u4e07","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"3.07\u4e07","time":"13:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"3.10\u4e07","time":"13:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.95","rise":"-2.10%","volumn":"3.10\u4e07","time":"13:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"3.11\u4e07","time":"13:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"3.11\u4e07","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.95","rise":"-2.10%","volumn":"3.11\u4e07","time":"13:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.94","rise":"-2.16%","volumn":"3.12\u4e07","time":"13:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.95","rise":"-2.10%","volumn":"3.13\u4e07","time":"13:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"3.13\u4e07","time":"13:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.16\u4e07","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.17\u4e07","time":"13:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.17\u4e07","time":"13:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.18\u4e07","time":"13:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.18\u4e07","time":"13:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.18\u4e07","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.19\u4e07","time":"13:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"3.21\u4e07","time":"13:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.21\u4e07","time":"13:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.23\u4e07","time":"13:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.23\u4e07","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"3.27\u4e07","time":"13:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"3.28\u4e07","time":"13:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.30\u4e07","time":"13:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.31\u4e07","time":"13:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.31\u4e07","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.33\u4e07","time":"13:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.33\u4e07","time":"13:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.33\u4e07","time":"13:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.34\u4e07","time":"13:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.35\u4e07","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.38\u4e07","time":"14:01"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.38\u4e07","time":"14:02"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.40\u4e07","time":"14:03"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"3.41\u4e07","time":"14:04"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.42\u4e07","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.44\u4e07","time":"14:06"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.44\u4e07","time":"14:07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.45\u4e07","time":"14:08"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"3.46\u4e07","time":"14:09"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.46\u4e07","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"3.47\u4e07","time":"14:11"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"3.48\u4e07","time":"14:12"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"3.49\u4e07","time":"14:13"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"3.52\u4e07","time":"14:14"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.53\u4e07","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"3.53\u4e07","time":"14:16"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.54\u4e07","time":"14:17"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.55\u4e07","time":"14:18"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.55\u4e07","time":"14:19"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"3.56\u4e07","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"3.58\u4e07","time":"14:21"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"3.59\u4e07","time":"14:22"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"3.60\u4e07","time":"14:23"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.85","rise":"-2.75%","volumn":"3.62\u4e07","time":"14:24"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.64\u4e07","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"3.64\u4e07","time":"14:26"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"3.65\u4e07","time":"14:27"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.66\u4e07","time":"14:28"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.85","rise":"-2.75%","volumn":"3.67\u4e07","time":"14:29"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.70\u4e07","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.83","rise":"-2.88%","volumn":"3.72\u4e07","time":"14:31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.73\u4e07","time":"14:32"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.85","rise":"-2.75%","volumn":"3.74\u4e07","time":"14:33"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.74\u4e07","time":"14:34"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"3.74\u4e07","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.86","rise":"-2.69%","volumn":"3.74\u4e07","time":"14:36"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.76\u4e07","time":"14:37"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"3.77\u4e07","time":"14:38"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.88","rise":"-2.55%","volumn":"3.78\u4e07","time":"14:39"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.87","rise":"-2.62%","volumn":"3.81\u4e07","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.89","rise":"-2.49%","volumn":"3.82\u4e07","time":"14:41"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.83\u4e07","time":"14:42"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.83\u4e07","time":"14:43"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.84\u4e07","time":"14:44"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"3.87\u4e07","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.87\u4e07","time":"14:46"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.92\u4e07","time":"14:47"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"3.97\u4e07","time":"14:48"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"4.00\u4e07","time":"14:49"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.90","rise":"-2.42%","volumn":"4.02\u4e07","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.92","rise":"-2.29%","volumn":"4.05\u4e07","time":"14:51"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"4.06\u4e07","time":"14:52"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"4.07\u4e07","time":"14:53"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"4.10\u4e07","time":"14:54"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"4.12\u4e07","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.93","rise":"-2.23%","volumn":"4.13\u4e07","time":"14:56"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"4.14\u4e07","time":"14:57"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"4.14\u4e07","time":"14:58"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.91","rise":"-2.36%","volumn":"4.14\u4e07","time":"14:59"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.92","rise":"-2.29%","volumn":"4.16\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/27","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["16.12","15.90","15.68","15.46","15.24"]},"cyrate":{"o":["2.87%","1.47%","0.06%","-1.34%","-2.74%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.67","rise":"0","volumn":"2619.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.66","rise":"-0.06%","volumn":"1586.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.82","rise":"0.96%","volumn":"1912.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.78","rise":"0.70%","volumn":"1890.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.99","rise":"2.04%","volumn":"5686.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.97","rise":"1.91%","volumn":"2020.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.01","rise":"2.17%","volumn":"2258.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.03","rise":"2.30%","volumn":"2310.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.00","rise":"2.11%","volumn":"833.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.93","rise":"1.66%","volumn":"838.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.90","rise":"1.47%","volumn":"701.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.94","rise":"1.72%","volumn":"531.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.97","rise":"1.91%","volumn":"1026.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.00","rise":"2.11%","volumn":"1692.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.95","rise":"1.79%","volumn":"465.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.95","rise":"1.79%","volumn":"702.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.96","rise":"1.85%","volumn":"690.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.95","rise":"1.79%","volumn":"335.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.94","rise":"1.72%","volumn":"508.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.90","rise":"1.47%","volumn":"533.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.92","rise":"1.60%","volumn":"747.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.94","rise":"1.72%","volumn":"547.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.89","rise":"1.40%","volumn":"473.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.89","rise":"1.40%","volumn":"440.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.89","rise":"1.40%","volumn":"1299.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.92","rise":"1.60%","volumn":"552.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.98","rise":"1.98%","volumn":"650.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.98","rise":"1.98%","volumn":"500.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.95","rise":"1.79%","volumn":"288.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.94","rise":"1.72%","volumn":"535.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.00","rise":"2.11%","volumn":"1263.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.99","rise":"2.04%","volumn":"422.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.96","rise":"1.85%","volumn":"246.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.00","rise":"2.11%","volumn":"467.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.99","rise":"2.04%","volumn":"636.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.99","rise":"2.04%","volumn":"246.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.02","rise":"2.23%","volumn":"394.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.00","rise":"2.11%","volumn":"361.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.97","rise":"1.91%","volumn":"311.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.97","rise":"1.91%","volumn":"498.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.00","rise":"2.11%","volumn":"521.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.02","rise":"2.23%","volumn":"458.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.01","rise":"2.17%","volumn":"801.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.05","rise":"2.43%","volumn":"906.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.07","rise":"2.55%","volumn":"1405.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.12","rise":"2.87%","volumn":"1413.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.12","rise":"2.87%","volumn":"3021.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.11","rise":"2.81%","volumn":"1326.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.92","rise":"1.60%","volumn":"2342.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.78","rise":"0.70%","volumn":"1905.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.81","rise":"0.89%","volumn":"1118.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.81","rise":"0.89%","volumn":"1127.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.81","rise":"0.89%","volumn":"596.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.80","rise":"0.83%","volumn":"559.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.78","rise":"0.70%","volumn":"1165.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.82","rise":"0.96%","volumn":"742.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.80","rise":"0.83%","volumn":"298.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.81","rise":"0.89%","volumn":"623.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.80","rise":"0.83%","volumn":"298.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.73","rise":"0.38%","volumn":"722.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.75","rise":"0.51%","volumn":"607.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.75","rise":"0.51%","volumn":"461.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.76","rise":"0.57%","volumn":"490.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.77","rise":"0.64%","volumn":"582.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.74","rise":"0.45%","volumn":"624.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.73","rise":"0.38%","volumn":"573.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.72","rise":"0.32%","volumn":"364.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.74","rise":"0.45%","volumn":"395.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.78","rise":"0.70%","volumn":"426.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.74","rise":"0.45%","volumn":"308.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.73","rise":"0.38%","volumn":"284.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.75","rise":"0.51%","volumn":"240.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.76","rise":"0.57%","volumn":"631.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.75","rise":"0.51%","volumn":"175.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.75","rise":"0.51%","volumn":"321.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.75","rise":"0.51%","volumn":"241.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.75","rise":"0.51%","volumn":"273.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.76","rise":"0.57%","volumn":"233.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.73","rise":"0.38%","volumn":"187.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.75","rise":"0.51%","volumn":"280.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.71","rise":"0.26%","volumn":"870.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.71","rise":"0.26%","volumn":"406.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.67","rise":"0.00%","volumn":"420.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.66","rise":"-0.06%","volumn":"874.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.62","rise":"-0.32%","volumn":"549.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.65","rise":"-0.13%","volumn":"917.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.66","rise":"-0.06%","volumn":"1712.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.66","rise":"-0.06%","volumn":"1133.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.71","rise":"0.26%","volumn":"1288.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.76","rise":"0.57%","volumn":"1202.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.76","rise":"0.57%","volumn":"2094.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.79","rise":"0.77%","volumn":"1916.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.80","rise":"0.83%","volumn":"5170.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.86","rise":"1.21%","volumn":"2068.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.84","rise":"1.08%","volumn":"1997.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.82","rise":"0.96%","volumn":"1303.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.86","rise":"1.21%","volumn":"2165.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.84","rise":"1.08%","volumn":"1644.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"1.34%","volumn":"1181.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.83","rise":"1.02%","volumn":"801.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"1.15%","volumn":"614.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.89","rise":"1.40%","volumn":"930.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"1.34%","volumn":"598.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.87","rise":"1.28%","volumn":"747.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.83","rise":"1.02%","volumn":"647.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.86","rise":"1.21%","volumn":"439.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"1.34%","volumn":"649.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"1.34%","volumn":"395.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"1.34%","volumn":"375.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.87","rise":"1.28%","volumn":"416.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"1.15%","volumn":"125.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.86","rise":"1.21%","volumn":"199.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.87","rise":"1.28%","volumn":"372.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.81","rise":"0.89%","volumn":"481.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.83","rise":"1.02%","volumn":"408.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.84","rise":"1.08%","volumn":"250.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.86","rise":"1.21%","volumn":"538.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"1.34%","volumn":"435.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"1.47%","volumn":"548.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"1.47%","volumn":"262.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"1.79%","volumn":"2420.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"1.66%","volumn":"272.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"1.47%","volumn":"449.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.84","rise":"1.08%","volumn":"580.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.82","rise":"0.96%","volumn":"444.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"1.15%","volumn":"581.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.86","rise":"1.21%","volumn":"438.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"1.15%","volumn":"371.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"1.15%","volumn":"445.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.83","rise":"1.02%","volumn":"232.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.84","rise":"1.08%","volumn":"607.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.81","rise":"0.89%","volumn":"163.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.77","rise":"0.64%","volumn":"891.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.77","rise":"0.64%","volumn":"431.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.76","rise":"0.57%","volumn":"156.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.79","rise":"0.77%","volumn":"807.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.84","rise":"1.08%","volumn":"394.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.81","rise":"0.89%","volumn":"81.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.84","rise":"1.08%","volumn":"526.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"1.15%","volumn":"537.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.79","rise":"0.77%","volumn":"712.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.82","rise":"0.96%","volumn":"666.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.80","rise":"0.83%","volumn":"564.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.79","rise":"0.77%","volumn":"225.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.61","rise":"-0.38%","volumn":"2135.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.60","rise":"-0.45%","volumn":"638.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.55","rise":"-0.77%","volumn":"1226.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.64","rise":"-0.19%","volumn":"1328.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.58","rise":"-0.57%","volumn":"707.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.53","rise":"-0.89%","volumn":"696.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.51","rise":"-1.02%","volumn":"997.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.49","rise":"-1.15%","volumn":"764.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.52","rise":"-0.96%","volumn":"333.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.53","rise":"-0.89%","volumn":"589.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.53","rise":"-0.89%","volumn":"199.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.55","rise":"-0.77%","volumn":"373.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.53","rise":"-0.89%","volumn":"442.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.50","rise":"-1.08%","volumn":"278.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.49","rise":"-1.15%","volumn":"212.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.47","rise":"-1.28%","volumn":"689.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.46","rise":"-1.34%","volumn":"232.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.46","rise":"-1.34%","volumn":"463.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.44","rise":"-1.47%","volumn":"425.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.47","rise":"-1.28%","volumn":"253.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.43","rise":"-1.53%","volumn":"220.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.46","rise":"-1.34%","volumn":"279.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.47","rise":"-1.28%","volumn":"212.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.44","rise":"-1.47%","volumn":"151.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.39","rise":"-1.79%","volumn":"1027.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.38","rise":"-1.85%","volumn":"349.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.39","rise":"-1.79%","volumn":"582.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.37","rise":"-1.91%","volumn":"618.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.41","rise":"-1.66%","volumn":"447.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.38","rise":"-1.85%","volumn":"367.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.44","rise":"-1.47%","volumn":"353.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.41","rise":"-1.66%","volumn":"299.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.45","rise":"-1.40%","volumn":"440.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.39","rise":"-1.79%","volumn":"258.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.36","rise":"-1.98%","volumn":"301.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.41","rise":"-1.66%","volumn":"385.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.39","rise":"-1.79%","volumn":"327.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.38","rise":"-1.85%","volumn":"78.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.37","rise":"-1.91%","volumn":"194.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.38","rise":"-1.85%","volumn":"266.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.35","rise":"-2.04%","volumn":"783.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.37","rise":"-1.91%","volumn":"418.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.31","rise":"-2.30%","volumn":"984.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.31","rise":"-2.30%","volumn":"1112.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.28","rise":"-2.49%","volumn":"899.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.32","rise":"-2.23%","volumn":"500.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.33","rise":"-2.17%","volumn":"688.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.34","rise":"-2.11%","volumn":"580.00","time":"15:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.44","rise":"-1.47%","volumn":"1504.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.46","rise":"-1.34%","volumn":"1193.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.39","rise":"-1.79%","volumn":"544.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.41","rise":"-1.66%","volumn":"380.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.49","rise":"-1.15%","volumn":"480.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.50","rise":"-1.08%","volumn":"619.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.44","rise":"-1.47%","volumn":"764.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.44","rise":"-1.47%","volumn":"138.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.48","rise":"-1.21%","volumn":"263.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.45","rise":"-1.40%","volumn":"269.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.43","rise":"-1.53%","volumn":"387.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.44","rise":"-1.47%","volumn":"296.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.40","rise":"-1.72%","volumn":"453.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.42","rise":"-1.60%","volumn":"387.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.41","rise":"-1.66%","volumn":"234.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.41","rise":"-1.66%","volumn":"313.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.39","rise":"-1.79%","volumn":"250.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.40","rise":"-1.72%","volumn":"170.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.36","rise":"-1.98%","volumn":"417.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.38","rise":"-1.85%","volumn":"234.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.42","rise":"-1.60%","volumn":"361.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.42","rise":"-1.60%","volumn":"565.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.41","rise":"-1.66%","volumn":"190.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.44","rise":"-1.47%","volumn":"331.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.40","rise":"-1.72%","volumn":"479.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.38","rise":"-1.85%","volumn":"297.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.37","rise":"-1.91%","volumn":"301.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.35","rise":"-2.04%","volumn":"243.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.38","rise":"-1.85%","volumn":"136.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.36","rise":"-1.98%","volumn":"292.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.40","rise":"-1.72%","volumn":"353.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.38","rise":"-1.85%","volumn":"274.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.39","rise":"-1.79%","volumn":"227.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.40","rise":"-1.72%","volumn":"378.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.40","rise":"-1.72%","volumn":"319.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.38","rise":"-1.85%","volumn":"345.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.38","rise":"-1.85%","volumn":"430.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.36","rise":"-1.98%","volumn":"356.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.35","rise":"-2.04%","volumn":"224.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.33","rise":"-2.17%","volumn":"346.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.30","rise":"-2.36%","volumn":"398.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.31","rise":"-2.30%","volumn":"402.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.31","rise":"-2.30%","volumn":"607.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.29","rise":"-2.43%","volumn":"648.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.24","rise":"-2.74%","volumn":"1464.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.29","rise":"-2.43%","volumn":"286.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.28","rise":"-2.49%","volumn":"550.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.27","rise":"-2.55%","volumn":"401.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/06","2024\/05\/31"]},"cy":{"o":["16.55","16.23","15.91","15.59","15.27"]},"cyrate":{"o":["1.10%","-0.86%","-2.81%","-4.76%","-6.72%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.37","rise":"0","volumn":"7.26\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.30","rise":"-0.43%","volumn":"3.65\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.10","rise":"-1.65%","volumn":"4.17\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.38","rise":"0.06%","volumn":"3.94\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"-3.18%","volumn":"6.55\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.59","rise":"-4.76%","volumn":"8.77\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.65","rise":"-4.40%","volumn":"6.06\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.43","rise":"-5.74%","volumn":"6.01\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.64","rise":"-4.46%","volumn":"7.10\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.96","rise":"-2.50%","volumn":"7.51\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"-1.16%","volumn":"10.56\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.55","rise":"1.10%","volumn":"6.75\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.12","rise":"-1.53%","volumn":"3.86\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.94","rise":"-2.63%","volumn":"4.64\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.50","rise":"-5.31%","volumn":"4.28\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.11","rise":"-1.59%","volumn":"4.99\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.82","rise":"-3.36%","volumn":"4.31\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.79","rise":"-3.54%","volumn":"2.82\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.34","rise":"-6.29%","volumn":"2.61\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.27","rise":"-6.72%","volumn":"2.05\u4e07","time":"05\/31"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/05","2024\/05\/31"]},"cy":{"o":["17.99","16.70","15.41","14.13","12.84"]},"cyrate":{"o":["20.98%","12.32%","3.67%","-4.99%","-13.65%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.87","rise":"0","volumn":"5.09\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"14.44","rise":"-2.89%","volumn":"4.20\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"14.52","rise":"-2.35%","volumn":"2.68\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.69","rise":"-1.21%","volumn":"3.37\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"14.75","rise":"-0.81%","volumn":"4.00\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"14.99","rise":"0.81%","volumn":"3.84\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"14.84","rise":"-0.20%","volumn":"2.53\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"15.63","rise":"5.11%","volumn":"10.21\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"14.82","rise":"-0.34%","volumn":"18.83\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"14.43","rise":"-2.96%","volumn":"12.61\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"13.98","rise":"-5.99%","volumn":"11.70\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"13.74","rise":"-7.60%","volumn":"7.18\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"13.47","rise":"-9.41%","volumn":"5.59\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"13.35","rise":"-10.22%","volumn":"5.29\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"13.52","rise":"-9.08%","volumn":"6.09\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.87","rise":"0.00%","volumn":"20.00\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.17","rise":"2.02%","volumn":"25.31\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.42","rise":"3.70%","volumn":"14.60\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.24","rise":"9.21%","volumn":"19.40\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"15.99","rise":"7.53%","volumn":"11.00\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"16.04","rise":"7.87%","volumn":"9.36\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.86","rise":"6.66%","volumn":"5.08\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.91","rise":"6.99%","volumn":"5.03\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.81","rise":"6.32%","volumn":"5.33\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.73","rise":"5.78%","volumn":"3.96\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"15.52","rise":"4.37%","volumn":"3.89\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"15.84","rise":"6.52%","volumn":"6.35\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"15.62","rise":"5.04%","volumn":"3.04\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.42","rise":"3.70%","volumn":"4.40\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"15.95","rise":"7.26%","volumn":"7.37\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.37","rise":"10.09%","volumn":"8.14\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.07","rise":"8.07%","volumn":"5.40\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.37","rise":"10.09%","volumn":"7.74\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"16.27","rise":"9.41%","volumn":"5.77\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.53","rise":"11.16%","volumn":"6.69\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.65","rise":"11.97%","volumn":"4.52\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.70","rise":"19.03%","volumn":"14.44\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.59","rise":"18.29%","volumn":"8.25\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"17.72","rise":"19.17%","volumn":"8.12\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.99","rise":"20.98%","volumn":"5.30\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.86","rise":"20.11%","volumn":"4.41\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.55","rise":"18.02%","volumn":"4.52\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.20","rise":"15.67%","volumn":"4.45\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.22","rise":"15.80%","volumn":"2.56\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.30","rise":"16.34%","volumn":"2.71\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.12","rise":"15.13%","volumn":"1.81\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.25","rise":"16.01%","volumn":"2.39\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"17.00","rise":"14.32%","volumn":"1.95\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"17.00","rise":"14.32%","volumn":"2.36\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"16.94","rise":"13.92%","volumn":"2.06\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"16.84","rise":"13.25%","volumn":"2.01\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"17.09","rise":"14.93%","volumn":"5.44\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"16.68","rise":"12.17%","volumn":"3.32\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"16.20","rise":"8.94%","volumn":"3.33\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.72","rise":"5.72%","volumn":"8.80\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.49","rise":"4.17%","volumn":"5.06\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.51","rise":"4.30%","volumn":"2.43\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.36","rise":"3.30%","volumn":"2.63\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.25","rise":"2.56%","volumn":"3.39\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.78","rise":"6.12%","volumn":"3.61\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.79","rise":"6.19%","volumn":"2.42\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.70","rise":"5.58%","volumn":"1.55\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.78","rise":"6.12%","volumn":"1.72\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"16.30","rise":"9.62%","volumn":"3.99\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"16.25","rise":"9.28%","volumn":"2.03\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"16.20","rise":"8.94%","volumn":"2.55\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"16.03","rise":"7.80%","volumn":"1.74\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"15.75","rise":"5.92%","volumn":"1.07\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"16.28","rise":"9.48%","volumn":"2.76\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"16.27","rise":"9.41%","volumn":"1.43\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"16.00","rise":"7.60%","volumn":"1.42\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"15.75","rise":"5.92%","volumn":"1.94\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"16.00","rise":"7.60%","volumn":"1.89\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"16.17","rise":"8.74%","volumn":"2.08\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"16.00","rise":"7.60%","volumn":"1.76\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"15.77","rise":"6.05%","volumn":"1.37\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"15.71","rise":"5.65%","volumn":"1.73\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.87","rise":"6.72%","volumn":"1.26\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.55","rise":"4.57%","volumn":"2.37\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"15.32","rise":"3.03%","volumn":"1.39\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.58","rise":"4.77%","volumn":"2.55\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.42","rise":"3.70%","volumn":"2.01\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.23","rise":"2.42%","volumn":"1.71\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.07","rise":"1.34%","volumn":"1.62\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.86","rise":"-0.07%","volumn":"2.13\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.98","rise":"0.74%","volumn":"1.68\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.74","rise":"-0.87%","volumn":"2.39\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.87","rise":"0.00%","volumn":"1.65\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.78","rise":"-0.61%","volumn":"1.91\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.58","rise":"-1.95%","volumn":"1.19\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.30","rise":"-3.83%","volumn":"2.18\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.17","rise":"-4.71%","volumn":"2.10\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"13.94","rise":"-6.25%","volumn":"3.66\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.29","rise":"-3.90%","volumn":"3.08\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.13","rise":"-4.98%","volumn":"3.70\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.09","rise":"-5.25%","volumn":"2.18\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.67","rise":"-1.34%","volumn":"3.85\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.88","rise":"0.07%","volumn":"3.10\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.95","rise":"0.54%","volumn":"3.40\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.10","rise":"1.55%","volumn":"2.61\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.08","rise":"1.41%","volumn":"2.27\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.19","rise":"2.15%","volumn":"2.60\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.34","rise":"3.16%","volumn":"3.08\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.28","rise":"2.76%","volumn":"2.21\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"15.19","rise":"2.15%","volumn":"2.78\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.16","rise":"1.95%","volumn":"3.89\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.84","rise":"-0.20%","volumn":"3.76\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.69","rise":"-1.21%","volumn":"3.43\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.73","rise":"-0.94%","volumn":"2.10\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"14.84","rise":"-0.20%","volumn":"2.47\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.69","rise":"-1.21%","volumn":"2.36\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.91","rise":"0.27%","volumn":"2.27\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.77","rise":"-0.67%","volumn":"3.75\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.83","rise":"-0.27%","volumn":"2.26\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.72","rise":"-1.01%","volumn":"1.74\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"14.87","rise":"0.00%","volumn":"1.75\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.73","rise":"-0.94%","volumn":"2.08\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"14.81","rise":"-0.40%","volumn":"2.49\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"14.79","rise":"-0.54%","volumn":"1.64\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"14.71","rise":"-1.08%","volumn":"1.79\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"14.70","rise":"-1.14%","volumn":"1.92\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"14.57","rise":"-2.02%","volumn":"2.91\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.50","rise":"-2.49%","volumn":"2.50\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.17","rise":"-4.71%","volumn":"3.06\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.03","rise":"-5.65%","volumn":"3.47\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.98","rise":"-5.99%","volumn":"3.18\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.92","rise":"-6.39%","volumn":"2.46\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.44","rise":"-2.89%","volumn":"4.98\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"14.50","rise":"-2.49%","volumn":"2.38\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.26","rise":"-4.10%","volumn":"1.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"14.36","rise":"-3.43%","volumn":"1.68\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.23","rise":"-4.30%","volumn":"2.42\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"14.21","rise":"-4.44%","volumn":"1.45\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"14.10","rise":"-5.18%","volumn":"1.86\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"13.87","rise":"-6.72%","volumn":"1.74\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.91","rise":"-6.46%","volumn":"3.12\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"14.07","rise":"-5.38%","volumn":"4.15\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"13.85","rise":"-6.86%","volumn":"2.36\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.74","rise":"-7.60%","volumn":"2.00\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"13.72","rise":"-7.73%","volumn":"2.27\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.23","rise":"-4.30%","volumn":"4.33\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.47","rise":"-2.69%","volumn":"2.60\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.75","rise":"-0.81%","volumn":"2.88\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.78","rise":"-0.61%","volumn":"2.40\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.79","rise":"-0.54%","volumn":"2.70\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.74","rise":"-0.87%","volumn":"2.59\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.55","rise":"-2.15%","volumn":"2.05\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.44","rise":"-2.89%","volumn":"1.95\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.55","rise":"-2.15%","volumn":"2.09\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.72","rise":"-1.01%","volumn":"2.64\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.69","rise":"-1.21%","volumn":"1.80\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.75","rise":"-0.81%","volumn":"2.62\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.65","rise":"-1.48%","volumn":"2.05\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.30","rise":"-3.83%","volumn":"2.19\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.18","rise":"-4.64%","volumn":"3.99\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.98","rise":"-5.99%","volumn":"3.47\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.27","rise":"-10.76%","volumn":"3.71\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.25","rise":"-10.89%","volumn":"2.97\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.63","rise":"-8.34%","volumn":"3.18\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.10","rise":"-5.18%","volumn":"2.66\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.39","rise":"-3.23%","volumn":"2.49\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.21","rise":"-4.44%","volumn":"4.78\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.75","rise":"-7.53%","volumn":"3.90\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.29","rise":"-10.63%","volumn":"2.13\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"13.21","rise":"-11.16%","volumn":"3.38\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.84","rise":"-13.65%","volumn":"5.33\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.91","rise":"-13.18%","volumn":"7.60\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"13.51","rise":"-9.15%","volumn":"5.03\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.71","rise":"-1.08%","volumn":"8.04\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.62","rise":"-1.68%","volumn":"7.74\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"14.59","rise":"-1.88%","volumn":"5.72\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.46","rise":"-2.76%","volumn":"2.48\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.49","rise":"-2.56%","volumn":"3.32\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.50","rise":"-2.49%","volumn":"3.23\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.58","rise":"-1.95%","volumn":"4.44\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.48","rise":"-2.62%","volumn":"4.96\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.51","rise":"-2.42%","volumn":"4.04\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.22","rise":"-4.37%","volumn":"4.24\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.81","rise":"-0.40%","volumn":"4.71\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.74","rise":"-0.87%","volumn":"4.38\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.52","rise":"-2.35%","volumn":"3.54\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.26","rise":"-4.10%","volumn":"4.62\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.02","rise":"-5.72%","volumn":"3.83\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.80","rise":"-0.47%","volumn":"10.71\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.42","rise":"-3.03%","volumn":"6.69\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.35","rise":"-3.50%","volumn":"4.48\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.97","rise":"0.67%","volumn":"6.31\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"15.70","rise":"5.58%","volumn":"10.31\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.21","rise":"2.29%","volumn":"7.07\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.14","rise":"1.82%","volumn":"3.81\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.60","rise":"4.91%","volumn":"5.08\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.28","rise":"2.76%","volumn":"3.77\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.14","rise":"8.54%","volumn":"7.56\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.04","rise":"7.87%","volumn":"4.51\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.80","rise":"6.25%","volumn":"3.62\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.57","rise":"4.71%","volumn":"3.03\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.32","rise":"3.03%","volumn":"3.42\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.08","rise":"1.41%","volumn":"4.09\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.24","rise":"2.49%","volumn":"3.38\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"15.72","rise":"5.72%","volumn":"3.43\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.69","rise":"5.51%","volumn":"5.20\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.96","rise":"7.33%","volumn":"4.03\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.95","rise":"7.26%","volumn":"2.92\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.68","rise":"5.45%","volumn":"3.55\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.71","rise":"5.65%","volumn":"2.64\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"15.81","rise":"6.32%","volumn":"2.87\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"15.80","rise":"6.25%","volumn":"4.11\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.01","rise":"7.67%","volumn":"3.25\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.37","rise":"10.09%","volumn":"4.90\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.00","rise":"7.60%","volumn":"4.79\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.31","rise":"9.68%","volumn":"3.93\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.52","rise":"11.10%","volumn":"5.05\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.34","rise":"9.89%","volumn":"4.92\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.56","rise":"11.37%","volumn":"4.80\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.55","rise":"11.30%","volumn":"4.26\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.81","rise":"13.05%","volumn":"3.43\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.22","rise":"15.80%","volumn":"6.16\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.63","rise":"11.84%","volumn":"6.85\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.70","rise":"12.31%","volumn":"6.81\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.64","rise":"11.90%","volumn":"5.65\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.37","rise":"10.09%","volumn":"7.26\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.30","rise":"9.62%","volumn":"3.65\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.10","rise":"8.27%","volumn":"4.17\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.38","rise":"10.15%","volumn":"3.94\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"6.59%","volumn":"6.55\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"15.59","rise":"4.84%","volumn":"8.77\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"15.65","rise":"5.25%","volumn":"6.06\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.43","rise":"3.77%","volumn":"6.01\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.64","rise":"5.18%","volumn":"7.10\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.96","rise":"7.33%","volumn":"7.51\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.18","rise":"8.81%","volumn":"10.56\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.55","rise":"11.30%","volumn":"6.75\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.12","rise":"8.41%","volumn":"3.86\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.94","rise":"7.20%","volumn":"4.64\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.50","rise":"4.24%","volumn":"4.28\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.11","rise":"8.34%","volumn":"4.99\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.82","rise":"6.39%","volumn":"4.31\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.79","rise":"6.19%","volumn":"2.82\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.34","rise":"3.16%","volumn":"2.61\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.27","rise":"2.69%","volumn":"2.05\u4e07","time":"05\/31"}]}}}

15.34
0.46%
15.21
-0.38%
15.09
-1.21%
14.96
-2.05%
14.83
-2.88%

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

16.12
2.87%
15.90
1.47%
15.68
0.06%
15.46
-1.34%
15.24
-2.74%

05/27
05/28
05/29
05/30
05/31

16.55
1.10%
16.23
-0.86%
15.91
-2.81%
15.59
-4.76%
15.27
-6.72%

2024/05/06
2024/05/31

17.99
20.98%
16.70
12.32%
15.41
3.67%
14.13
-4.99%
12.84
-13.65%

2023/06/05
2024/05/31

资讯
公告
股圈
研报

- 6月3日晚间利好消息一览（名单）
  3小时前
- 德邦股份融资融券数据-05月31日
  12小时前
查看更多资讯

查看德邦股份更多内容

数据由九方智投提供

在线下单/上门取件德邦快递|物流官方网站

德邦快递|物流为用户提供了一套线上下单功能,直接在线下单,便会有快递员上门取件,轻松快捷,相较于传统电话预约上门取件,在线下单上门取件的服务更加便捷,免去了不少繁琐...

deppon.com 2023年10月24日

德邦快递

12月7日,德邦快递与京东科技达成在物流金融领域的正式合作,为家电、手机通讯、酒水等领域的客户提供“仓储运营+动产融资”的全方位解决方案。基于双方合作,京东供应...

deppon.com 2023年12月18日

服务网点查询德邦快递|物流官方网站

德邦快递|物流网点查询功能可以帮助你快速找到最近的德邦网点,可以帮助你了解你的货物所在位置,并且可以提供直接网点提货的功能方便客户可以最快获得自己的快递包裹 ...

deppon.com

没有更多结果了~

意见反馈
页面反馈