杭州海康威视_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐杭州海康威视招聘如何安装摄像头海康威视官方网站官网海康威视摄像头订单海康威视公司简介海康威视官网海康威视公司海康威视官网首页海康威视官网官网海康威视的官方网站

海康威视-引领智能物联新未来

海康威视以全面的感知技术,帮助人、物更好地链接,构筑智能世界的基础;以丰富的智能产品,洞察和满足多样化需求,让智能触手可及;以创新的智能物联应用,建设便捷、高效、...

海康威视

海康威视[002415]

-0.55（-1.67%）

2024-05-23 15:00:00已收盘（北京时间）

今开
32.96
最高
33.35
市盈率

昨收
33.03
最低
32.36
总市值
3030.58亿

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":["33.19","32.99","32.78","32.58","32.38"]},"cyrate":{"o":["0.48%","-0.13%","-0.74%","-1.35%","-1.97%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.96","rise":"-0.21%","volumn":"257.00","time":"09:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"0.48%","volumn":"4886.00","time":"09:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"0.21%","volumn":"5985.00","time":"09:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.07","rise":"0.12%","volumn":"6949.00","time":"09:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.03","rise":"0.00%","volumn":"7915.00","time":"09:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.02","rise":"-0.03%","volumn":"8962.00","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.00","rise":"-0.09%","volumn":"1.01\u4e07","time":"09:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-0.51%","volumn":"1.22\u4e07","time":"09:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-0.33%","volumn":"1.37\u4e07","time":"09:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-0.33%","volumn":"1.50\u4e07","time":"09:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-0.39%","volumn":"1.60\u4e07","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.93","rise":"-0.30%","volumn":"1.70\u4e07","time":"09:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-0.36%","volumn":"1.75\u4e07","time":"09:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-0.51%","volumn":"2.01\u4e07","time":"09:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-0.61%","volumn":"2.15\u4e07","time":"09:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-0.54%","volumn":"2.25\u4e07","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-0.48%","volumn":"2.32\u4e07","time":"09:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"2.83\u4e07","time":"09:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.75","rise":"-0.85%","volumn":"3.21\u4e07","time":"09:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"3.53\u4e07","time":"09:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-0.64%","volumn":"3.61\u4e07","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"3.71\u4e07","time":"09:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"3.80\u4e07","time":"09:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.75","rise":"-0.85%","volumn":"3.88\u4e07","time":"09:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"3.98\u4e07","time":"09:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.75","rise":"-0.85%","volumn":"4.03\u4e07","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"4.14\u4e07","time":"09:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"4.21\u4e07","time":"09:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"4.34\u4e07","time":"09:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"4.39\u4e07","time":"09:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"4.46\u4e07","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"4.57\u4e07","time":"10:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"4.63\u4e07","time":"10:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.73","rise":"-0.91%","volumn":"4.69\u4e07","time":"10:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.67","rise":"-1.09%","volumn":"5.09\u4e07","time":"10:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.63","rise":"-1.21%","volumn":"5.34\u4e07","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"-1.15%","volumn":"5.52\u4e07","time":"10:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.66","rise":"-1.12%","volumn":"5.61\u4e07","time":"10:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.66","rise":"-1.12%","volumn":"5.66\u4e07","time":"10:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.67","rise":"-1.09%","volumn":"5.76\u4e07","time":"10:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.72","rise":"-0.94%","volumn":"5.86\u4e07","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"5.90\u4e07","time":"10:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.72","rise":"-0.94%","volumn":"5.94\u4e07","time":"10:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.68","rise":"-1.06%","volumn":"6.13\u4e07","time":"10:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.70","rise":"-1.00%","volumn":"6.18\u4e07","time":"10:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"-0.97%","volumn":"6.22\u4e07","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.70","rise":"-1.00%","volumn":"6.27\u4e07","time":"10:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.69","rise":"-1.03%","volumn":"6.34\u4e07","time":"10:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.69","rise":"-1.03%","volumn":"6.40\u4e07","time":"10:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.67","rise":"-1.09%","volumn":"6.46\u4e07","time":"10:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"-1.15%","volumn":"6.53\u4e07","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.63","rise":"-1.21%","volumn":"6.65\u4e07","time":"10:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"-1.15%","volumn":"6.76\u4e07","time":"10:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.70","rise":"-1.00%","volumn":"6.88\u4e07","time":"10:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.72","rise":"-0.94%","volumn":"6.93\u4e07","time":"10:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.70","rise":"-1.00%","volumn":"6.99\u4e07","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"-0.97%","volumn":"7.03\u4e07","time":"10:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.69","rise":"-1.03%","volumn":"7.08\u4e07","time":"10:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.69","rise":"-1.03%","volumn":"7.12\u4e07","time":"10:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.67","rise":"-1.09%","volumn":"7.19\u4e07","time":"10:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.67","rise":"-1.09%","volumn":"7.23\u4e07","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.66","rise":"-1.12%","volumn":"7.27\u4e07","time":"10:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.68","rise":"-1.06%","volumn":"7.30\u4e07","time":"10:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.68","rise":"-1.06%","volumn":"7.37\u4e07","time":"10:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"-0.97%","volumn":"7.42\u4e07","time":"10:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"-0.97%","volumn":"7.45\u4e07","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.70","rise":"-1.00%","volumn":"7.48\u4e07","time":"10:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.72","rise":"-0.94%","volumn":"7.53\u4e07","time":"10:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.73","rise":"-0.91%","volumn":"7.55\u4e07","time":"10:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"7.59\u4e07","time":"10:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.73","rise":"-0.91%","volumn":"7.65\u4e07","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"7.68\u4e07","time":"10:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.75","rise":"-0.85%","volumn":"7.77\u4e07","time":"10:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"7.81\u4e07","time":"10:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"7.84\u4e07","time":"10:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"7.88\u4e07","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-0.64%","volumn":"7.95\u4e07","time":"10:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-0.58%","volumn":"7.99\u4e07","time":"10:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-0.70%","volumn":"8.03\u4e07","time":"10:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"8.09\u4e07","time":"10:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-0.64%","volumn":"8.13\u4e07","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-0.61%","volumn":"8.17\u4e07","time":"10:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"8.24\u4e07","time":"10:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-0.64%","volumn":"8.26\u4e07","time":"10:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"8.29\u4e07","time":"10:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"8.35\u4e07","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"8.37\u4e07","time":"10:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"8.40\u4e07","time":"10:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"8.45\u4e07","time":"10:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"8.47\u4e07","time":"10:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-0.70%","volumn":"8.50\u4e07","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-0.58%","volumn":"8.55\u4e07","time":"11:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-0.67%","volumn":"8.59\u4e07","time":"11:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-0.67%","volumn":"8.61\u4e07","time":"11:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-0.54%","volumn":"8.65\u4e07","time":"11:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-0.51%","volumn":"8.68\u4e07","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-0.61%","volumn":"8.71\u4e07","time":"11:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-0.67%","volumn":"8.76\u4e07","time":"11:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-0.48%","volumn":"8.79\u4e07","time":"11:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-0.54%","volumn":"8.82\u4e07","time":"11:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-0.67%","volumn":"8.85\u4e07","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-0.51%","volumn":"8.90\u4e07","time":"11:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-0.36%","volumn":"8.94\u4e07","time":"11:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-0.33%","volumn":"9.05\u4e07","time":"11:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-0.33%","volumn":"9.11\u4e07","time":"11:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-0.36%","volumn":"9.14\u4e07","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-0.33%","volumn":"9.20\u4e07","time":"11:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-0.36%","volumn":"9.22\u4e07","time":"11:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-0.42%","volumn":"9.26\u4e07","time":"11:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-0.42%","volumn":"9.30\u4e07","time":"11:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-0.42%","volumn":"9.34\u4e07","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.93","rise":"-0.30%","volumn":"9.44\u4e07","time":"11:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-0.39%","volumn":"9.49\u4e07","time":"11:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-0.42%","volumn":"9.52\u4e07","time":"11:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-0.51%","volumn":"9.57\u4e07","time":"11:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-0.54%","volumn":"9.59\u4e07","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.86","rise":"-0.51%","volumn":"9.60\u4e07","time":"11:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-0.54%","volumn":"9.63\u4e07","time":"11:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-0.58%","volumn":"9.66\u4e07","time":"11:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-0.54%","volumn":"9.69\u4e07","time":"11:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-0.48%","volumn":"9.71\u4e07","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-0.64%","volumn":"9.82\u4e07","time":"13:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-0.67%","volumn":"9.87\u4e07","time":"13:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"9.96\u4e07","time":"13:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-0.70%","volumn":"10.00\u4e07","time":"13:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"10.03\u4e07","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-0.70%","volumn":"10.06\u4e07","time":"13:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-0.64%","volumn":"10.09\u4e07","time":"13:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-0.64%","volumn":"10.14\u4e07","time":"13:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"10.19\u4e07","time":"13:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"10.21\u4e07","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"10.26\u4e07","time":"13:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"10.32\u4e07","time":"13:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"10.35\u4e07","time":"13:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-0.70%","volumn":"10.38\u4e07","time":"13:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"10.44\u4e07","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"10.49\u4e07","time":"13:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-0.73%","volumn":"10.52\u4e07","time":"13:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"10.58\u4e07","time":"13:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"10.62\u4e07","time":"13:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"10.65\u4e07","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"10.70\u4e07","time":"13:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"10.74\u4e07","time":"13:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"10.79\u4e07","time":"13:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"10.88\u4e07","time":"13:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"10.93\u4e07","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"10.98\u4e07","time":"13:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-0.76%","volumn":"11.03\u4e07","time":"13:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.76","rise":"-0.82%","volumn":"11.08\u4e07","time":"13:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-0.79%","volumn":"11.13\u4e07","time":"13:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"11.18\u4e07","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.73","rise":"-0.91%","volumn":"11.23\u4e07","time":"13:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"11.30\u4e07","time":"13:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.73","rise":"-0.91%","volumn":"11.34\u4e07","time":"13:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.72","rise":"-0.94%","volumn":"11.40\u4e07","time":"13:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.72","rise":"-0.94%","volumn":"11.45\u4e07","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"11.50\u4e07","time":"13:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.74","rise":"-0.88%","volumn":"11.55\u4e07","time":"13:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.72","rise":"-0.94%","volumn":"11.61\u4e07","time":"13:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.70","rise":"-1.00%","volumn":"11.71\u4e07","time":"13:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"-0.97%","volumn":"11.75\u4e07","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.70","rise":"-1.00%","volumn":"11.81\u4e07","time":"13:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.70","rise":"-1.00%","volumn":"11.92\u4e07","time":"13:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.69","rise":"-1.03%","volumn":"11.96\u4e07","time":"13:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.68","rise":"-1.06%","volumn":"12.03\u4e07","time":"13:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"-1.15%","volumn":"12.17\u4e07","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.67","rise":"-1.09%","volumn":"12.24\u4e07","time":"13:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.66","rise":"-1.12%","volumn":"12.31\u4e07","time":"13:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"-1.15%","volumn":"12.41\u4e07","time":"13:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.64","rise":"-1.18%","volumn":"12.49\u4e07","time":"13:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.61","rise":"-1.27%","volumn":"12.72\u4e07","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.59","rise":"-1.33%","volumn":"13.28\u4e07","time":"13:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.62","rise":"-1.24%","volumn":"13.97\u4e07","time":"13:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.62","rise":"-1.24%","volumn":"14.05\u4e07","time":"13:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.62","rise":"-1.24%","volumn":"14.12\u4e07","time":"13:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.59","rise":"-1.33%","volumn":"14.25\u4e07","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.59","rise":"-1.33%","volumn":"14.32\u4e07","time":"13:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.56","rise":"-1.42%","volumn":"14.58\u4e07","time":"13:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.58","rise":"-1.36%","volumn":"14.65\u4e07","time":"13:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.59","rise":"-1.33%","volumn":"14.70\u4e07","time":"13:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.57","rise":"-1.39%","volumn":"14.75\u4e07","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.60","rise":"-1.30%","volumn":"14.82\u4e07","time":"14:01"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.61","rise":"-1.27%","volumn":"14.95\u4e07","time":"14:02"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.61","rise":"-1.27%","volumn":"15.00\u4e07","time":"14:03"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.60","rise":"-1.30%","volumn":"15.09\u4e07","time":"14:04"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.57","rise":"-1.39%","volumn":"15.15\u4e07","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.54","rise":"-1.48%","volumn":"15.37\u4e07","time":"14:06"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.57","rise":"-1.39%","volumn":"15.43\u4e07","time":"14:07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.53","rise":"-1.51%","volumn":"15.52\u4e07","time":"14:08"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.53","rise":"-1.51%","volumn":"15.58\u4e07","time":"14:09"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.53","rise":"-1.51%","volumn":"15.66\u4e07","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.56","rise":"-1.42%","volumn":"15.71\u4e07","time":"14:11"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.54","rise":"-1.48%","volumn":"15.79\u4e07","time":"14:12"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.55","rise":"-1.45%","volumn":"15.83\u4e07","time":"14:13"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.55","rise":"-1.45%","volumn":"15.93\u4e07","time":"14:14"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.57","rise":"-1.39%","volumn":"15.96\u4e07","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.59","rise":"-1.33%","volumn":"16.05\u4e07","time":"14:16"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.63","rise":"-1.21%","volumn":"16.12\u4e07","time":"14:17"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.58","rise":"-1.36%","volumn":"16.22\u4e07","time":"14:18"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.56","rise":"-1.42%","volumn":"16.25\u4e07","time":"14:19"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.54","rise":"-1.48%","volumn":"16.29\u4e07","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.55","rise":"-1.45%","volumn":"16.34\u4e07","time":"14:21"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.56","rise":"-1.42%","volumn":"16.38\u4e07","time":"14:22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.57","rise":"-1.39%","volumn":"16.41\u4e07","time":"14:23"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.57","rise":"-1.39%","volumn":"16.47\u4e07","time":"14:24"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.58","rise":"-1.36%","volumn":"16.52\u4e07","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.58","rise":"-1.36%","volumn":"16.56\u4e07","time":"14:26"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.56","rise":"-1.42%","volumn":"16.68\u4e07","time":"14:27"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.56","rise":"-1.42%","volumn":"16.81\u4e07","time":"14:28"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.56","rise":"-1.42%","volumn":"16.86\u4e07","time":"14:29"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.57","rise":"-1.39%","volumn":"16.92\u4e07","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.57","rise":"-1.39%","volumn":"16.96\u4e07","time":"14:31"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.58","rise":"-1.36%","volumn":"16.98\u4e07","time":"14:32"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.53","rise":"-1.51%","volumn":"17.13\u4e07","time":"14:33"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.54","rise":"-1.48%","volumn":"17.23\u4e07","time":"14:34"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.52","rise":"-1.54%","volumn":"17.30\u4e07","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.50","rise":"-1.60%","volumn":"17.72\u4e07","time":"14:36"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.51","rise":"-1.57%","volumn":"17.77\u4e07","time":"14:37"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.46","rise":"-1.73%","volumn":"17.98\u4e07","time":"14:38"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.47","rise":"-1.70%","volumn":"18.09\u4e07","time":"14:39"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.45","rise":"-1.76%","volumn":"18.16\u4e07","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.45","rise":"-1.76%","volumn":"18.22\u4e07","time":"14:41"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.44","rise":"-1.79%","volumn":"18.30\u4e07","time":"14:42"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.43","rise":"-1.82%","volumn":"18.52\u4e07","time":"14:43"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.44","rise":"-1.79%","volumn":"18.56\u4e07","time":"14:44"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.44","rise":"-1.79%","volumn":"18.68\u4e07","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.44","rise":"-1.79%","volumn":"18.87\u4e07","time":"14:46"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.44","rise":"-1.79%","volumn":"18.94\u4e07","time":"14:47"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.44","rise":"-1.79%","volumn":"19.11\u4e07","time":"14:48"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.42","rise":"-1.85%","volumn":"19.26\u4e07","time":"14:49"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.40","rise":"-1.91%","volumn":"19.42\u4e07","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.39","rise":"-1.94%","volumn":"19.56\u4e07","time":"14:51"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.38","rise":"-1.97%","volumn":"19.70\u4e07","time":"14:52"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.38","rise":"-1.97%","volumn":"19.84\u4e07","time":"14:53"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.41","rise":"-1.88%","volumn":"20.13\u4e07","time":"14:54"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.42","rise":"-1.85%","volumn":"20.22\u4e07","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.44","rise":"-1.79%","volumn":"20.36\u4e07","time":"14:56"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.49","rise":"-1.63%","volumn":"20.50\u4e07","time":"14:57"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.48","rise":"-1.67%","volumn":"20.50\u4e07","time":"14:58"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.48","rise":"-1.67%","volumn":"20.50\u4e07","time":"14:59"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.48","rise":"-1.67%","volumn":"20.61\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/16","05\/17","05\/20","05\/21","05\/22"]},"cy":{"o":["33.24","32.96","32.69","32.41","32.13"]},"cyrate":{"o":["2.78%","1.92%","1.07%","0.21%","-0.65%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.34","rise":"0","volumn":"1.43\u4e07","time":"09:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.22","rise":"-0.37%","volumn":"1.14\u4e07","time":"09:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.17","rise":"-0.53%","volumn":"8541.00","time":"09:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.22","rise":"-0.37%","volumn":"8035.00","time":"09:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.24","rise":"-0.31%","volumn":"7732.00","time":"09:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.22","rise":"-0.37%","volumn":"5065.00","time":"10:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"-0.46%","volumn":"6846.00","time":"10:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.17","rise":"-0.53%","volumn":"5996.00","time":"10:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.20","rise":"-0.43%","volumn":"5253.00","time":"10:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.23","rise":"-0.34%","volumn":"5717.00","time":"10:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.16","rise":"-0.56%","volumn":"5216.00","time":"10:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.15","rise":"-0.59%","volumn":"5762.00","time":"10:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.18","rise":"-0.49%","volumn":"4363.00","time":"10:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.17","rise":"-0.53%","volumn":"4781.00","time":"10:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.13","rise":"-0.65%","volumn":"4057.00","time":"10:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.16","rise":"-0.56%","volumn":"4677.00","time":"10:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.13","rise":"-0.65%","volumn":"4819.00","time":"10:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.18","rise":"-0.49%","volumn":"4628.00","time":"11:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.21","rise":"-0.40%","volumn":"3798.00","time":"11:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.22","rise":"-0.37%","volumn":"3964.00","time":"11:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.18","rise":"-0.49%","volumn":"2846.00","time":"11:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.26","rise":"-0.25%","volumn":"2785.00","time":"11:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.31","rise":"-0.09%","volumn":"3016.00","time":"11:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.26","rise":"-0.25%","volumn":"1860.00","time":"11:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.31","rise":"-0.09%","volumn":"3099.00","time":"13:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.25","rise":"-0.28%","volumn":"2543.00","time":"13:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.24","rise":"-0.31%","volumn":"2119.00","time":"13:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.29","rise":"-0.15%","volumn":"2790.00","time":"13:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.27","rise":"-0.22%","volumn":"1855.00","time":"13:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.32","rise":"-0.06%","volumn":"3139.00","time":"13:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.33","rise":"-0.03%","volumn":"2807.00","time":"13:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.38","rise":"0.12%","volumn":"5163.00","time":"13:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.35","rise":"0.03%","volumn":"3522.00","time":"13:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.31","rise":"-0.09%","volumn":"2142.00","time":"13:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.34","rise":"0.00%","volumn":"2802.00","time":"13:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.32","rise":"-0.06%","volumn":"2584.00","time":"14:00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.30","rise":"-0.12%","volumn":"3021.00","time":"14:05"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.34","rise":"0.00%","volumn":"3202.00","time":"14:10"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.28","rise":"-0.19%","volumn":"3865.00","time":"14:15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.26","rise":"-0.25%","volumn":"5322.00","time":"14:20"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.27","rise":"-0.22%","volumn":"3008.00","time":"14:25"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.23","rise":"-0.34%","volumn":"3382.00","time":"14:30"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"-0.46%","volumn":"8149.00","time":"14:35"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.17","rise":"-0.53%","volumn":"1.64\u4e07","time":"14:40"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.17","rise":"-0.53%","volumn":"4064.00","time":"14:45"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.21","rise":"-0.40%","volumn":"3262.00","time":"14:50"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.25","rise":"-0.28%","volumn":"4316.00","time":"14:55"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"-0.46%","volumn":"3435.00","time":"15:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.20","rise":"-0.43%","volumn":"8374.00","time":"09:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.19","rise":"-0.46%","volumn":"4695.00","time":"09:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.34","rise":"0.00%","volumn":"5872.00","time":"09:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.35","rise":"0.03%","volumn":"4537.00","time":"09:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.36","rise":"0.06%","volumn":"8851.00","time":"09:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.39","rise":"0.15%","volumn":"5183.00","time":"10:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.40","rise":"0.19%","volumn":"7126.00","time":"10:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.35","rise":"0.03%","volumn":"3168.00","time":"10:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.39","rise":"0.15%","volumn":"2816.00","time":"10:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.32","rise":"-0.06%","volumn":"2881.00","time":"10:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.30","rise":"-0.12%","volumn":"4599.00","time":"10:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.32","rise":"-0.06%","volumn":"3617.00","time":"10:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.31","rise":"-0.09%","volumn":"2492.00","time":"10:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.30","rise":"-0.12%","volumn":"2226.00","time":"10:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.32","rise":"-0.06%","volumn":"1628.00","time":"10:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.28","rise":"-0.19%","volumn":"1813.00","time":"10:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.29","rise":"-0.15%","volumn":"1585.00","time":"10:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.36","rise":"0.06%","volumn":"1994.00","time":"11:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.35","rise":"0.03%","volumn":"1616.00","time":"11:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.38","rise":"0.12%","volumn":"2138.00","time":"11:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.35","rise":"0.03%","volumn":"1106.00","time":"11:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.35","rise":"0.03%","volumn":"1323.00","time":"11:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.37","rise":"0.09%","volumn":"2218.00","time":"11:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.38","rise":"0.12%","volumn":"1581.00","time":"11:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.38","rise":"0.12%","volumn":"3077.00","time":"13:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.35","rise":"0.03%","volumn":"1577.00","time":"13:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.34","rise":"0.00%","volumn":"1618.00","time":"13:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.36","rise":"0.06%","volumn":"1868.00","time":"13:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.40","rise":"0.19%","volumn":"4603.00","time":"13:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.40","rise":"0.19%","volumn":"2109.00","time":"13:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.43","rise":"0.28%","volumn":"2670.00","time":"13:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.47","rise":"0.40%","volumn":"6890.00","time":"13:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.49","rise":"0.46%","volumn":"9306.00","time":"13:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.49","rise":"0.46%","volumn":"2779.00","time":"13:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.53","rise":"0.59%","volumn":"6782.00","time":"13:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.55","rise":"0.65%","volumn":"3257.00","time":"14:00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.53","rise":"0.59%","volumn":"3272.00","time":"14:05"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.53","rise":"0.59%","volumn":"3352.00","time":"14:10"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.60","rise":"0.80%","volumn":"1.31\u4e07","time":"14:15"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.58","rise":"0.74%","volumn":"3552.00","time":"14:20"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.60","rise":"0.80%","volumn":"4495.00","time":"14:25"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.68","rise":"1.05%","volumn":"7103.00","time":"14:30"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.68","rise":"1.05%","volumn":"7620.00","time":"14:35"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.75","rise":"1.27%","volumn":"8656.00","time":"14:40"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.73","rise":"1.21%","volumn":"7134.00","time":"14:45"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.76","rise":"1.30%","volumn":"7719.00","time":"14:50"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.77","rise":"1.33%","volumn":"1.05\u4e07","time":"14:55"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.79","rise":"1.39%","volumn":"8093.00","time":"15:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.20","rise":"2.66%","volumn":"5.14\u4e07","time":"09:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.02","rise":"2.10%","volumn":"1.78\u4e07","time":"09:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.99","rise":"2.01%","volumn":"9785.00","time":"09:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.13","rise":"2.44%","volumn":"1.15\u4e07","time":"09:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.01","rise":"2.07%","volumn":"7356.00","time":"09:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.99","rise":"2.01%","volumn":"5805.00","time":"10:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.06","rise":"2.23%","volumn":"8848.00","time":"10:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.12","rise":"2.41%","volumn":"7414.00","time":"10:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.15","rise":"2.50%","volumn":"7809.00","time":"10:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.14","rise":"2.47%","volumn":"5960.00","time":"10:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.14","rise":"2.47%","volumn":"4094.00","time":"10:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.14","rise":"2.47%","volumn":"3700.00","time":"10:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.10","rise":"2.35%","volumn":"5055.00","time":"10:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.10","rise":"2.35%","volumn":"4367.00","time":"10:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.10","rise":"2.35%","volumn":"6272.00","time":"10:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.08","rise":"2.29%","volumn":"4812.00","time":"10:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.03","rise":"2.13%","volumn":"5657.00","time":"10:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.01","rise":"2.07%","volumn":"4592.00","time":"11:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.03","rise":"2.13%","volumn":"3968.00","time":"11:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.03","rise":"2.13%","volumn":"3423.00","time":"11:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.99","rise":"2.01%","volumn":"3519.00","time":"11:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.91","rise":"1.76%","volumn":"6254.00","time":"11:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.93","rise":"1.82%","volumn":"5552.00","time":"11:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.94","rise":"1.86%","volumn":"4393.00","time":"11:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.92","rise":"1.79%","volumn":"5606.00","time":"13:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.94","rise":"1.86%","volumn":"3091.00","time":"13:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.94","rise":"1.86%","volumn":"2675.00","time":"13:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.83","rise":"1.52%","volumn":"7408.00","time":"13:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.79","rise":"1.39%","volumn":"5005.00","time":"13:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.80","rise":"1.42%","volumn":"3895.00","time":"13:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.76","rise":"1.30%","volumn":"5005.00","time":"13:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.79","rise":"1.39%","volumn":"2621.00","time":"13:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.82","rise":"1.48%","volumn":"3513.00","time":"13:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.83","rise":"1.52%","volumn":"3485.00","time":"13:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.95","rise":"1.89%","volumn":"3691.00","time":"13:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.96","rise":"1.92%","volumn":"3110.00","time":"14:00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.96","rise":"1.92%","volumn":"2663.00","time":"14:05"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.97","rise":"1.95%","volumn":"2662.00","time":"14:10"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.96","rise":"1.92%","volumn":"3708.00","time":"14:15"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.89","rise":"1.70%","volumn":"4708.00","time":"14:20"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.87","rise":"1.64%","volumn":"3264.00","time":"14:25"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.88","rise":"1.67%","volumn":"2390.00","time":"14:30"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.94","rise":"1.86%","volumn":"3526.00","time":"14:35"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.92","rise":"1.79%","volumn":"3685.00","time":"14:40"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.92","rise":"1.79%","volumn":"3736.00","time":"14:45"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.94","rise":"1.86%","volumn":"4450.00","time":"14:50"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.97","rise":"1.95%","volumn":"7776.00","time":"14:55"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.98","rise":"1.98%","volumn":"6937.00","time":"15:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.95","rise":"1.89%","volumn":"2.76\u4e07","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.97","rise":"1.95%","volumn":"1.28\u4e07","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.09","rise":"2.32%","volumn":"9412.00","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.04","rise":"2.16%","volumn":"5204.00","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.05","rise":"2.20%","volumn":"7055.00","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.17","rise":"2.57%","volumn":"8437.00","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.10","rise":"2.35%","volumn":"1.13\u4e07","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.18","rise":"2.60%","volumn":"7443.00","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.13","rise":"2.44%","volumn":"5708.00","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.24","rise":"2.78%","volumn":"1.00\u4e07","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.22","rise":"2.72%","volumn":"5881.00","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.20","rise":"2.66%","volumn":"6036.00","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.17","rise":"2.57%","volumn":"5262.00","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.09","rise":"2.32%","volumn":"4812.00","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.00","rise":"2.04%","volumn":"6490.00","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.97","rise":"1.95%","volumn":"8038.00","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.07","rise":"2.26%","volumn":"2339.00","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.04","rise":"2.16%","volumn":"2548.00","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.03","rise":"2.13%","volumn":"2652.00","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.02","rise":"2.10%","volumn":"2730.00","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.01","rise":"2.07%","volumn":"1842.00","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.03","rise":"2.13%","volumn":"2114.00","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.06","rise":"2.23%","volumn":"1998.00","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.06","rise":"2.23%","volumn":"1953.00","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.14","rise":"2.47%","volumn":"3705.00","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.12","rise":"2.41%","volumn":"2559.00","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.11","rise":"2.38%","volumn":"2548.00","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.10","rise":"2.35%","volumn":"2637.00","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.00","rise":"2.04%","volumn":"3521.00","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.05","rise":"2.20%","volumn":"3348.00","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.00","rise":"2.04%","volumn":"3616.00","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.00","rise":"2.04%","volumn":"3243.00","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.05","rise":"2.20%","volumn":"2416.00","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.99","rise":"2.01%","volumn":"3170.00","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.97","rise":"1.95%","volumn":"3593.00","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.99","rise":"2.01%","volumn":"3776.00","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.97","rise":"1.95%","volumn":"3335.00","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.92","rise":"1.79%","volumn":"4302.00","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.94","rise":"1.86%","volumn":"4552.00","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.97","rise":"1.95%","volumn":"3707.00","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.93","rise":"1.82%","volumn":"4643.00","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.99","rise":"2.01%","volumn":"5423.00","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.99","rise":"2.01%","volumn":"2692.00","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.99","rise":"2.01%","volumn":"3030.00","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.97","rise":"1.95%","volumn":"3702.00","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.96","rise":"1.92%","volumn":"4009.00","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.94","rise":"1.86%","volumn":"7685.00","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.92","rise":"1.79%","volumn":"4212.00","time":"15:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.83","rise":"1.52%","volumn":"7033.00","time":"09:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.85","rise":"1.58%","volumn":"5539.00","time":"09:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"1.73%","volumn":"6715.00","time":"09:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.99","rise":"2.01%","volumn":"5685.00","time":"09:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.99","rise":"2.01%","volumn":"4426.00","time":"09:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.98","rise":"1.98%","volumn":"2548.00","time":"10:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.96","rise":"1.92%","volumn":"1611.00","time":"10:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.98","rise":"1.98%","volumn":"2336.00","time":"10:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.96","rise":"1.92%","volumn":"2392.00","time":"10:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.91","rise":"1.76%","volumn":"2007.00","time":"10:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.88","rise":"1.67%","volumn":"2707.00","time":"10:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.91","rise":"1.76%","volumn":"1735.00","time":"10:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"1.79%","volumn":"1610.00","time":"10:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"1.79%","volumn":"1151.00","time":"10:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.91","rise":"1.76%","volumn":"1695.00","time":"10:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.89","rise":"1.70%","volumn":"2347.00","time":"10:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"1.79%","volumn":"2067.00","time":"10:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"1.79%","volumn":"1152.00","time":"11:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"1.73%","volumn":"1134.00","time":"11:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"1.73%","volumn":"2541.00","time":"11:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.96","rise":"1.92%","volumn":"2262.00","time":"11:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.04","rise":"2.16%","volumn":"6165.00","time":"11:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.01","rise":"2.07%","volumn":"2405.00","time":"11:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.01","rise":"2.07%","volumn":"2813.00","time":"11:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.98","rise":"1.98%","volumn":"2817.00","time":"13:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.00","rise":"2.04%","volumn":"3354.00","time":"13:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.99","rise":"2.01%","volumn":"2121.00","time":"13:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"2.13%","volumn":"3785.00","time":"13:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.00","rise":"2.04%","volumn":"1426.00","time":"13:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.02","rise":"2.10%","volumn":"3446.00","time":"13:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.02","rise":"2.10%","volumn":"1644.00","time":"13:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.00","rise":"2.04%","volumn":"2424.00","time":"13:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.07","rise":"2.26%","volumn":"7645.00","time":"13:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"2.41%","volumn":"5936.00","time":"13:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"2.41%","volumn":"4754.00","time":"13:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.10","rise":"2.35%","volumn":"2871.00","time":"14:00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"2.41%","volumn":"5167.00","time":"14:05"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"2.32%","volumn":"2169.00","time":"14:10"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.07","rise":"2.26%","volumn":"3825.00","time":"14:15"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.10","rise":"2.35%","volumn":"2920.00","time":"14:20"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.08","rise":"2.29%","volumn":"3259.00","time":"14:25"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.07","rise":"2.26%","volumn":"4655.00","time":"14:30"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.05","rise":"2.20%","volumn":"4123.00","time":"14:35"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"2.13%","volumn":"3188.00","time":"14:40"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"2.13%","volumn":"2724.00","time":"14:45"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.04","rise":"2.16%","volumn":"2881.00","time":"14:50"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"2.13%","volumn":"3553.00","time":"14:55"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"2.13%","volumn":"4160.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/22","2024\/05\/22"]},"cy":{"o":["33.03","32.67","32.32","31.96","31.61"]},"cyrate":{"o":["3.38%","2.27%","1.16%","0.05%","-1.06%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.95","rise":"0","volumn":"62.79\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.70","rise":"-0.78%","volumn":"34.65\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.61","rise":"-1.06%","volumn":"30.96\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.74","rise":"-0.66%","volumn":"31.84\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.97","rise":"0.06%","volumn":"46.68\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.36","rise":"1.28%","volumn":"48.95\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.21","rise":"0.81%","volumn":"23.66\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.86","rise":"2.85%","volumn":"44.55\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.73","rise":"2.44%","volumn":"22.54\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.84","rise":"-0.34%","volumn":"42.29\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.15","rise":"0.63%","volumn":"21.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"1.00%","volumn":"28.34\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"32.32","rise":"1.16%","volumn":"22.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.63","rise":"2.13%","volumn":"24.14\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"32.31","rise":"1.13%","volumn":"21.08\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"0.75%","volumn":"23.14\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.79","rise":"2.63%","volumn":"21.46\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.98","rise":"3.22%","volumn":"29.80\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.92","rise":"3.04%","volumn":"24.91\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"3.38%","volumn":"15.69\u4e07","time":"05\/22"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/25","2024\/05\/22"]},"cy":{"o":["36.34","34.62","32.90","31.17","29.45"]},"cyrate":{"o":["6.73%","1.67%","-3.39%","-8.45%","-13.51%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"34.05","rise":"0","volumn":"44.22\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"34.54","rise":"1.44%","volumn":"34.84\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"33.10","rise":"-2.79%","volumn":"57.74\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"34.26","rise":"0.62%","volumn":"37.64\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"33.96","rise":"-0.26%","volumn":"25.71\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"35.00","rise":"2.79%","volumn":"50.76\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"35.01","rise":"2.82%","volumn":"29.60\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.10","rise":"3.08%","volumn":"34.18\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"34.00","rise":"-0.15%","volumn":"31.11\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"33.82","rise":"-0.68%","volumn":"24.49\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"33.65","rise":"-1.17%","volumn":"18.57\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"31.46","rise":"-7.61%","volumn":"118.65\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"30.85","rise":"-9.40%","volumn":"81.39\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.68","rise":"-4.02%","volumn":"78.13\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.47","rise":"-4.64%","volumn":"46.23\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"32.54","rise":"-4.43%","volumn":"36.97\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"34.24","rise":"0.56%","volumn":"62.58\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"35.25","rise":"3.52%","volumn":"70.49\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"35.44","rise":"4.08%","volumn":"50.59\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.26","rise":"0.62%","volumn":"39.55\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.94","rise":"-3.26%","volumn":"42.36\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.20","rise":"-2.50%","volumn":"34.78\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"32.84","rise":"-3.55%","volumn":"36.99\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.47","rise":"-4.64%","volumn":"25.91\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"32.21","rise":"-5.40%","volumn":"34.22\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"32.50","rise":"-4.55%","volumn":"34.64\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"33.69","rise":"-1.06%","volumn":"58.29\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.37","rise":"-2.00%","volumn":"29.36\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.98","rise":"-3.14%","volumn":"27.81\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"32.40","rise":"-4.85%","volumn":"23.18\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"33.15","rise":"-2.64%","volumn":"26.39\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.30","rise":"-2.20%","volumn":"20.81\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.39","rise":"-1.94%","volumn":"29.99\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.98","rise":"-0.21%","volumn":"25.68\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.75","rise":"-0.88%","volumn":"22.48\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.31","rise":"-2.17%","volumn":"16.94\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.17","rise":"-2.58%","volumn":"17.07\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.39","rise":"-1.94%","volumn":"13.53\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.92","rise":"-3.32%","volumn":"18.51\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.52","rise":"-4.49%","volumn":"14.67\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"32.05","rise":"-5.87%","volumn":"19.48\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.59","rise":"-1.35%","volumn":"36.60\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.21","rise":"-2.47%","volumn":"17.48\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.79","rise":"-0.76%","volumn":"30.17\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.62","rise":"1.67%","volumn":"37.49\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.42","rise":"4.02%","volumn":"45.24\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.10","rise":"3.08%","volumn":"26.44\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.76","rise":"2.09%","volumn":"16.09\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.63","rise":"1.70%","volumn":"19.39\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.65","rise":"4.70%","volumn":"34.80\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.68","rise":"4.79%","volumn":"38.43\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.43","rise":"4.05%","volumn":"17.30\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.08","rise":"3.02%","volumn":"13.37\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.30","rise":"3.67%","volumn":"14.11\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.36","rise":"0.91%","volumn":"28.81\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.06","rise":"0.03%","volumn":"18.75\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"33.92","rise":"-0.38%","volumn":"20.45\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.84","rise":"-3.55%","volumn":"22.90\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.50","rise":"-1.62%","volumn":"18.20\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.00","rise":"-3.08%","volumn":"16.89\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"33.47","rise":"-1.70%","volumn":"31.67\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"34.29","rise":"0.70%","volumn":"26.23\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.28","rise":"-2.26%","volumn":"27.10\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"33.29","rise":"-2.23%","volumn":"18.28\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.38","rise":"-4.90%","volumn":"25.47\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.14","rise":"-2.67%","volumn":"37.31\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"34.46","rise":"1.20%","volumn":"29.42\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"34.55","rise":"1.47%","volumn":"23.95\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.38","rise":"0.97%","volumn":"13.78\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.65","rise":"1.76%","volumn":"18.27\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"34.91","rise":"2.53%","volumn":"27.66\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.63","rise":"1.70%","volumn":"23.96\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"34.27","rise":"0.65%","volumn":"24.34\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"33.40","rise":"-1.91%","volumn":"22.72\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.08","rise":"-2.85%","volumn":"16.28\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.10","rise":"-2.79%","volumn":"26.92\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.87","rise":"-3.47%","volumn":"21.04\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"32.33","rise":"-5.05%","volumn":"31.61\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"32.34","rise":"-5.02%","volumn":"19.11\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"31.65","rise":"-7.05%","volumn":"33.58\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"31.59","rise":"-7.22%","volumn":"20.09\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"30.95","rise":"-9.10%","volumn":"35.74\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.11","rise":"-8.63%","volumn":"16.88\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.02","rise":"-8.90%","volumn":"13.54\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.30","rise":"-5.14%","volumn":"30.29\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"32.15","rise":"-5.58%","volumn":"17.84\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"32.59","rise":"-4.29%","volumn":"34.11\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.55","rise":"-4.41%","volumn":"14.82\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.90","rise":"-3.38%","volumn":"19.45\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"33.11","rise":"-2.76%","volumn":"21.85\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.91","rise":"-3.35%","volumn":"16.41\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"33.28","rise":"-2.26%","volumn":"18.08\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.70","rise":"-1.03%","volumn":"21.08\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"33.51","rise":"-1.59%","volumn":"16.25\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"32.87","rise":"-3.47%","volumn":"14.86\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"33.04","rise":"-2.97%","volumn":"14.58\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"32.79","rise":"-3.70%","volumn":"12.55\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"32.34","rise":"-5.02%","volumn":"13.28\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"31.79","rise":"-6.64%","volumn":"14.71\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"32.90","rise":"-3.38%","volumn":"38.21\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"32.97","rise":"-3.17%","volumn":"28.53\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"34.37","rise":"0.94%","volumn":"44.78\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"34.44","rise":"1.15%","volumn":"24.67\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"35.00","rise":"2.79%","volumn":"34.45\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"35.66","rise":"4.73%","volumn":"36.48\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.55","rise":"4.41%","volumn":"22.42\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"35.27","rise":"3.58%","volumn":"20.80\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.97","rise":"2.70%","volumn":"14.58\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"34.91","rise":"2.53%","volumn":"16.47\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"36.03","rise":"5.81%","volumn":"34.56\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"35.96","rise":"5.61%","volumn":"25.34\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.32","rise":"6.67%","volumn":"25.54\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.17","rise":"6.23%","volumn":"24.43\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.28","rise":"6.55%","volumn":"17.58\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.34","rise":"6.73%","volumn":"18.44\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"35.59","rise":"4.52%","volumn":"23.42\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"35.75","rise":"4.99%","volumn":"19.14\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"35.10","rise":"3.08%","volumn":"17.18\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"34.81","rise":"2.23%","volumn":"19.83\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"34.89","rise":"2.47%","volumn":"17.96\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"34.97","rise":"2.70%","volumn":"17.50\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"34.65","rise":"1.76%","volumn":"12.59\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"34.95","rise":"2.64%","volumn":"12.84\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"34.91","rise":"2.53%","volumn":"15.07\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"34.38","rise":"0.97%","volumn":"17.49\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.38","rise":"0.97%","volumn":"12.33\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.12","rise":"0.21%","volumn":"12.50\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.89","rise":"-0.47%","volumn":"13.06\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.60","rise":"1.62%","volumn":"20.25\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.00","rise":"-0.15%","volumn":"19.88\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"32.90","rise":"-3.38%","volumn":"22.45\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.70","rise":"-3.96%","volumn":"17.07\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.19","rise":"-5.46%","volumn":"24.77\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.75","rise":"-6.75%","volumn":"42.86\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"33.28","rise":"-2.26%","volumn":"41.22\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.12","rise":"-2.73%","volumn":"24.80\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"32.60","rise":"-4.26%","volumn":"17.86\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"32.42","rise":"-4.79%","volumn":"13.77\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"32.41","rise":"-4.82%","volumn":"11.37\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"32.24","rise":"-5.32%","volumn":"12.69\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"32.42","rise":"-4.79%","volumn":"13.15\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"31.90","rise":"-6.31%","volumn":"15.63\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"31.98","rise":"-6.08%","volumn":"17.88\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"31.80","rise":"-6.61%","volumn":"19.41\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"32.04","rise":"-5.90%","volumn":"16.32\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"31.90","rise":"-6.31%","volumn":"16.31\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"32.04","rise":"-5.90%","volumn":"16.72\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"32.95","rise":"-3.23%","volumn":"29.46\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"33.82","rise":"-0.68%","volumn":"33.23\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"32.87","rise":"-3.47%","volumn":"38.42\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.16","rise":"-5.55%","volumn":"30.48\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"31.68","rise":"-6.96%","volumn":"34.03\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"31.53","rise":"-7.40%","volumn":"23.48\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.78","rise":"-9.60%","volumn":"30.36\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"30.25","rise":"-11.16%","volumn":"41.36\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"29.45","rise":"-13.51%","volumn":"29.20\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.96","rise":"-12.01%","volumn":"32.40\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"29.53","rise":"-13.27%","volumn":"29.03\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"29.60","rise":"-13.07%","volumn":"28.84\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"29.77","rise":"-12.57%","volumn":"22.77\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"30.08","rise":"-11.66%","volumn":"35.93\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"30.73","rise":"-9.75%","volumn":"43.26\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.78","rise":"-9.60%","volumn":"27.62\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.99","rise":"-11.92%","volumn":"31.47\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.84","rise":"-12.36%","volumn":"33.03\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"30.48","rise":"-10.48%","volumn":"26.72\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.16","rise":"-8.49%","volumn":"27.73\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"30.80","rise":"-9.54%","volumn":"25.68\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.60","rise":"-10.13%","volumn":"18.52\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"30.92","rise":"-9.19%","volumn":"38.82\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"31.02","rise":"-8.90%","volumn":"30.87\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"30.98","rise":"-9.02%","volumn":"25.69\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"30.18","rise":"-11.37%","volumn":"33.52\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"30.20","rise":"-11.31%","volumn":"37.72\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.65","rise":"-7.05%","volumn":"41.75\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.03","rise":"-5.93%","volumn":"37.65\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"32.75","rise":"-3.82%","volumn":"41.46\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"32.90","rise":"-3.38%","volumn":"37.88\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"33.01","rise":"-3.05%","volumn":"26.27\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"33.08","rise":"-2.85%","volumn":"32.16\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"33.42","rise":"-1.85%","volumn":"26.21\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"33.69","rise":"-1.06%","volumn":"27.81\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.39","rise":"-1.94%","volumn":"27.28\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.05","rise":"0.00%","volumn":"38.59\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"33.60","rise":"-1.32%","volumn":"42.39\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.05","rise":"0.00%","volumn":"34.76\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.78","rise":"2.14%","volumn":"47.08\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"34.10","rise":"0.15%","volumn":"51.74\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"34.62","rise":"1.67%","volumn":"69.50\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"33.52","rise":"-1.56%","volumn":"52.28\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"33.05","rise":"-2.94%","volumn":"37.22\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"33.03","rise":"-3.00%","volumn":"33.59\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"33.30","rise":"-2.20%","volumn":"34.74\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"33.45","rise":"-1.76%","volumn":"40.38\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"33.11","rise":"-2.76%","volumn":"35.35\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"32.57","rise":"-4.35%","volumn":"32.85\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"32.36","rise":"-4.96%","volumn":"41.34\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"32.61","rise":"-4.23%","volumn":"40.39\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"32.42","rise":"-4.79%","volumn":"33.09\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"32.57","rise":"-4.35%","volumn":"32.54\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"32.46","rise":"-4.67%","volumn":"30.10\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"31.83","rise":"-6.52%","volumn":"35.79\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"31.75","rise":"-6.75%","volumn":"29.75\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"31.45","rise":"-7.64%","volumn":"27.43\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"31.55","rise":"-7.34%","volumn":"29.91\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"31.65","rise":"-7.05%","volumn":"28.07\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"31.26","rise":"-8.19%","volumn":"29.51\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.95","rise":"-6.17%","volumn":"39.48\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.29","rise":"-8.11%","volumn":"34.64\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"30.88","rise":"-9.31%","volumn":"34.31\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"30.70","rise":"-9.84%","volumn":"22.76\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"30.94","rise":"-9.13%","volumn":"25.63\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"30.28","rise":"-11.07%","volumn":"26.37\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"30.34","rise":"-10.90%","volumn":"20.76\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.02","rise":"-11.84%","volumn":"24.93\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.29","rise":"-11.04%","volumn":"30.81\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.66","rise":"-9.96%","volumn":"48.66\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.21","rise":"-8.34%","volumn":"39.74\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.07","rise":"-8.75%","volumn":"36.60\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.20","rise":"-8.37%","volumn":"33.44\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.95","rise":"-6.17%","volumn":"62.79\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.70","rise":"-6.90%","volumn":"34.65\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.61","rise":"-7.17%","volumn":"30.96\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.74","rise":"-6.78%","volumn":"31.84\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.97","rise":"-6.11%","volumn":"46.68\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.36","rise":"-4.96%","volumn":"48.95\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.21","rise":"-5.40%","volumn":"23.66\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.86","rise":"-3.49%","volumn":"44.55\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.73","rise":"-3.88%","volumn":"22.54\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.84","rise":"-6.49%","volumn":"42.29\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.15","rise":"-5.58%","volumn":"21.88\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"-5.23%","volumn":"28.34\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"32.32","rise":"-5.08%","volumn":"22.13\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.63","rise":"-4.17%","volumn":"24.14\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"32.31","rise":"-5.11%","volumn":"21.08\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.19","rise":"-5.46%","volumn":"23.14\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.79","rise":"-3.70%","volumn":"21.46\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.98","rise":"-3.14%","volumn":"29.80\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.92","rise":"-3.32%","volumn":"24.91\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.03","rise":"-3.00%","volumn":"15.69\u4e07","time":"05\/22"}]}}}

33.19
0.48%
32.99
-0.13%
32.78
-0.74%
32.58
-1.35%
32.38
-1.97%

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

33.24
2.78%
32.96
1.92%
32.69
1.07%
32.41
0.21%
32.13
-0.65%

05/16
05/17
05/20
05/21
05/22

33.03
3.38%
32.67
2.27%
32.32
1.16%
31.96
0.05%
31.61
-1.06%

2024/04/22
2024/05/22

36.34
6.73%
34.62
1.67%
32.90
-3.39%
31.17
-8.45%
29.45
-13.51%

2023/05/25
2024/05/22

资讯
公告
股圈
研报

- 5月23日晚间利好消息一览（名单）
  7小时前
- 海康威视融资融券数据-05月22日
  16小时前
查看更多资讯

查看海康威视更多内容

数据由九方智投提供

杭州海康威视

正在定位您的位置

取消

为你推荐

360地图查看更多

杭州海康威视数字技术股份有限公司

海康威视是以视频为核心的智能物联网解决方案和大数据服务提供商，业务聚焦于综合安防、大数据服务和智慧业务，构建开放合作生态，为公共服务领域用户、企事业用户和中小企业用户提供服务，致力于构筑云边融合、物信融合、数智融合的智慧城市和数字化企业。

专注技术创新的科技公司

杭州海康威视数字技术股份有限公司

360百科查看更多

【图】杭州海康威视数字技术股份有限公司

360图片

杭州海康威视数字技术股份有限公司怎么样?|面试经验|工资待遇职朋...

请说说你在杭州海康威视数字技术股份有限公司的工作经历给你带来哪些影响和变化?有哪些印象特别深刻的事情吗? 有,公司经常加班,没有加班费,...

职业圈 2019年2月27日

杭州海康威视

1个回答2013年6月14日

[最佳答案] 海康威视软件开发是其公司当前行业整体解决方案推广模式中的重要环节,所以从定位上来讲还是很有潜力的。关于新员工培训机制:1、首先培养机制好...

360问答更多

海康威视入选中国标杆智能工厂百强榜腾讯新闻

松果财经讯,据海康威视公众号消息,近日,杭州海康威视数字技术股份有限公司(以下简称海康威视 )成功入选第二届中国标杆智能工厂百强榜。此...

腾讯网 2023年9月15日

杭州海康威视系统技术有限公司

天眼查为您提供杭州海康威视系统技术有限公司的企业信息查询服务,查询杭州海康威视系统技术有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风险...

天眼查 2017年9月20日

海康威视是以视频为核心的物联网解决方案提供商

本次展会海康机器人带来包含海康威视高分辨率的工业面阵、线阵、立体、工业智能相机,视觉控制器,镜头以及算法软件平台在内的全系列机器视觉产品,现场吸引到众多专业观...

海康威视 2018年12月12日

没有更多结果了~

意见反馈
页面反馈