步长制药_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐步长制药最新消息飞凯材料奇正藏药步长冠心舒通胶囊步长集团官网步长制药公司简介步长制药股票 603858步长制药股吧步长制药股票最新消息步长制药股吧

步长制药[603858]

-0.07（-0.44%）

2024-05-31 15:00:00已收盘（北京时间）

今开
15.75
最高
15.93
市盈率

昨收
15.77
最低
15.68
总市值
173.65亿

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":["15.90","15.85","15.79","15.73","15.68"]},"cyrate":{"o":["0.82%","0.48%","0.13%","-0.22%","-0.57%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"124.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.90","rise":"0.82%","volumn":"1172.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.89","rise":"0.76%","volumn":"1434.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.82","rise":"0.32%","volumn":"1730.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.83","rise":"0.38%","volumn":"1963.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.79","rise":"0.13%","volumn":"2237.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.79","rise":"0.13%","volumn":"2468.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.78","rise":"0.06%","volumn":"2805.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"3713.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"3904.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.79","rise":"0.13%","volumn":"3977.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"4368.00","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"4646.00","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"4743.00","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"5054.00","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"5203.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.77","rise":"0.00%","volumn":"5308.00","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"5337.00","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"5790.00","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"5821.00","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"5919.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"6004.00","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"6194.00","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.77","rise":"0.00%","volumn":"6451.00","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.79","rise":"0.13%","volumn":"6624.00","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.77","rise":"0.00%","volumn":"6724.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.79","rise":"0.13%","volumn":"6820.00","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.80","rise":"0.19%","volumn":"6932.00","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.82","rise":"0.32%","volumn":"7151.00","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.82","rise":"0.32%","volumn":"7368.00","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.82","rise":"0.32%","volumn":"7599.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.82","rise":"0.32%","volumn":"8003.00","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.81","rise":"0.25%","volumn":"8493.00","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.80","rise":"0.19%","volumn":"8567.00","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.82","rise":"0.32%","volumn":"8655.00","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.79","rise":"0.13%","volumn":"8700.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.79","rise":"0.13%","volumn":"8784.00","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.78","rise":"0.06%","volumn":"8953.00","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.78","rise":"0.06%","volumn":"8977.00","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.78","rise":"0.06%","volumn":"8994.00","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"9128.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.77","rise":"0.00%","volumn":"9274.00","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"9408.00","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"9498.00","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.77","rise":"0.00%","volumn":"9565.00","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"9645.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"9722.00","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.76","rise":"-0.06%","volumn":"9916.00","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.05\u4e07","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"1.09\u4e07","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"1.09\u4e07","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"1.12\u4e07","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.15\u4e07","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.16\u4e07","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.18\u4e07","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.19\u4e07","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.20\u4e07","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.23\u4e07","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.27\u4e07","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.30\u4e07","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.33\u4e07","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.68","rise":"-0.57%","volumn":"1.40\u4e07","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.45\u4e07","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.46\u4e07","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.46\u4e07","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.47\u4e07","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.48\u4e07","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.48\u4e07","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.49\u4e07","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.52\u4e07","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.56\u4e07","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.56\u4e07","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.58\u4e07","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.60\u4e07","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.62\u4e07","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.68","rise":"-0.57%","volumn":"1.62\u4e07","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.64\u4e07","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.65\u4e07","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.66\u4e07","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.66\u4e07","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.68","rise":"-0.57%","volumn":"1.68\u4e07","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.68\u4e07","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.71\u4e07","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.72\u4e07","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.72\u4e07","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.74\u4e07","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.74\u4e07","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.75\u4e07","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.76\u4e07","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.76\u4e07","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.78\u4e07","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.78\u4e07","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.80\u4e07","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.80\u4e07","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.81\u4e07","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.82\u4e07","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.84\u4e07","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.84\u4e07","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.85\u4e07","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.85\u4e07","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.85\u4e07","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.86\u4e07","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.87\u4e07","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.88\u4e07","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.88\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.88\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.88\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.89\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.89\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"1.90\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"1.91\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.92\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.93\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.93\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.94\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"1.94\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.94\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"1.94\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.95\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.95\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.96\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"1.99\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.00\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.01\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.01\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.02\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.02\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.02\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.03\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.03\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.04\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.04\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.04\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.05\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.07\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.08\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.09\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.09\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.09\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"2.16\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.17\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"2.18\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.19\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.21\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.22\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.22\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.23\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.23\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"2.24\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"2.25\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"2.27\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.69","rise":"-0.51%","volumn":"2.28\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.29\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.30\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.31\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.31\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.31\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.33\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.35\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.35\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.37\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.37\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.39\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.39\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.39\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.41\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.41\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.41\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.43\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.45\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.45\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.46\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.46\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"2.49\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"2.50\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"2.50\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.51\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.51\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.75","rise":"-0.13%","volumn":"2.52\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.53\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.54\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.55\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.58\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.59\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.59\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.60\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.60\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.60\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.61\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.62\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.63\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.64\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.66\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.67\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.68\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.69\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.69\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.70\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.70\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.70\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.73\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.73\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.74\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.77\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.77\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"2.77\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.78\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.79\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.79\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.79\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.80\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.81\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.82\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.85\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.86\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.87\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"2.87\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"2.91\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.97\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"2.98\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.74","rise":"-0.19%","volumn":"2.98\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.01\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.01\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.02\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.02\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.73","rise":"-0.25%","volumn":"3.10\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.11\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.12\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"3.13\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"3.19\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"3.21\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"3.24\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"3.28\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"3.28\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"3.30\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.71","rise":"-0.38%","volumn":"3.32\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"3.33\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.35\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.35\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.72","rise":"-0.32%","volumn":"3.35\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.70","rise":"-0.44%","volumn":"3.40\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["16.23","16.11","15.98","15.86","15.73"]},"cyrate":{"o":["0.93%","0.16%","-0.62%","-1.40%","-2.18%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.08","rise":"0","volumn":"1515.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"2942.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"1828.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"2224.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.18","rise":"0.62%","volumn":"951.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"1131.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.13","rise":"0.31%","volumn":"1003.00","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.15","rise":"0.44%","volumn":"584.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.12","rise":"0.25%","volumn":"648.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.13","rise":"0.31%","volumn":"618.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.11","rise":"0.19%","volumn":"1794.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.12","rise":"0.25%","volumn":"247.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.11","rise":"0.19%","volumn":"576.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.11","rise":"0.19%","volumn":"137.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.10","rise":"0.12%","volumn":"230.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"359.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"546.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"340.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.17","rise":"0.56%","volumn":"786.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.18","rise":"0.62%","volumn":"309.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.17","rise":"0.56%","volumn":"219.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.18","rise":"0.62%","volumn":"234.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"231.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.12","rise":"0.25%","volumn":"233.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.13","rise":"0.31%","volumn":"589.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.14","rise":"0.37%","volumn":"69.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.10","rise":"0.12%","volumn":"224.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.09","rise":"0.06%","volumn":"484.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.11","rise":"0.19%","volumn":"580.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.13","rise":"0.31%","volumn":"144.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.11","rise":"0.19%","volumn":"299.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.15","rise":"0.44%","volumn":"323.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.14","rise":"0.37%","volumn":"281.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.13","rise":"0.31%","volumn":"204.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.13","rise":"0.31%","volumn":"293.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.15","rise":"0.44%","volumn":"1811.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.13","rise":"0.31%","volumn":"550.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.13","rise":"0.31%","volumn":"338.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"0.50%","volumn":"545.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.14","rise":"0.37%","volumn":"341.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.11","rise":"0.19%","volumn":"732.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.11","rise":"0.19%","volumn":"1033.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.07","rise":"-0.06%","volumn":"839.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.09","rise":"0.06%","volumn":"1140.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.07","rise":"-0.06%","volumn":"1845.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.09","rise":"0.06%","volumn":"1180.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.10","rise":"0.12%","volumn":"3557.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.05","rise":"-0.19%","volumn":"1394.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.15","rise":"0.44%","volumn":"2442.00","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.12","rise":"0.25%","volumn":"1259.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.10","rise":"0.12%","volumn":"1456.00","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.11","rise":"0.19%","volumn":"1025.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.13","rise":"0.31%","volumn":"1423.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.11","rise":"0.19%","volumn":"555.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.11","rise":"0.19%","volumn":"584.00","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.15","rise":"0.44%","volumn":"1350.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.13","rise":"0.31%","volumn":"550.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.06","rise":"-0.12%","volumn":"1155.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.03","rise":"-0.31%","volumn":"579.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.01","rise":"-0.44%","volumn":"1166.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.02","rise":"-0.37%","volumn":"2196.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.03","rise":"-0.31%","volumn":"439.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.03","rise":"-0.31%","volumn":"515.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.07","rise":"-0.06%","volumn":"322.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.05","rise":"-0.19%","volumn":"694.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.05","rise":"-0.19%","volumn":"309.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.02","rise":"-0.37%","volumn":"795.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.03","rise":"-0.31%","volumn":"638.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.04","rise":"-0.25%","volumn":"309.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.04","rise":"-0.25%","volumn":"407.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.05","rise":"-0.19%","volumn":"350.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.05","rise":"-0.19%","volumn":"113.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"15.99","rise":"-0.56%","volumn":"2191.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.06","rise":"-0.12%","volumn":"602.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.07","rise":"-0.06%","volumn":"463.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.06","rise":"-0.12%","volumn":"1090.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.09","rise":"0.06%","volumn":"649.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.08","rise":"0.00%","volumn":"554.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.12","rise":"0.25%","volumn":"1379.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.11","rise":"0.19%","volumn":"926.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.10","rise":"0.12%","volumn":"1217.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.07","rise":"-0.06%","volumn":"788.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.06","rise":"-0.12%","volumn":"618.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.09","rise":"0.06%","volumn":"296.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.10","rise":"0.12%","volumn":"276.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.11","rise":"0.19%","volumn":"236.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.12","rise":"0.25%","volumn":"689.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.14","rise":"0.37%","volumn":"1162.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.15","rise":"0.44%","volumn":"298.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.16","rise":"0.50%","volumn":"564.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.18","rise":"0.62%","volumn":"972.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.18","rise":"0.62%","volumn":"797.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.16","rise":"0.50%","volumn":"674.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.19","rise":"0.68%","volumn":"1266.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.23","rise":"0.93%","volumn":"2364.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.21","rise":"0.81%","volumn":"652.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.10","rise":"0.12%","volumn":"1828.00","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"2572.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.06%","volumn":"910.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"1754.00","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.06","rise":"-0.12%","volumn":"603.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"968.00","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"1159.00","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"921.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.10","rise":"0.12%","volumn":"2142.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.06%","volumn":"638.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.06%","volumn":"438.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"961.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"978.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"308.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"253.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.19%","volumn":"351.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"828.00","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"812.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.19%","volumn":"148.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.08","rise":"0.00%","volumn":"285.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.09","rise":"0.06%","volumn":"250.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.07","rise":"-0.06%","volumn":"982.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.06","rise":"-0.12%","volumn":"414.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"192.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.06","rise":"-0.12%","volumn":"361.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"169.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"1017.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"417.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"198.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"342.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.37%","volumn":"828.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"341.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.37%","volumn":"593.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.03","rise":"-0.31%","volumn":"387.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.05","rise":"-0.19%","volumn":"366.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.37%","volumn":"779.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"-0.50%","volumn":"1485.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.01","rise":"-0.44%","volumn":"2197.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"-0.50%","volumn":"1060.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.99","rise":"-0.56%","volumn":"633.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"-0.50%","volumn":"708.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.01","rise":"-0.44%","volumn":"306.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.01","rise":"-0.44%","volumn":"776.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.37%","volumn":"871.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.37%","volumn":"481.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.04","rise":"-0.25%","volumn":"1628.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.37%","volumn":"1315.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-0.37%","volumn":"199.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.04","rise":"-0.25%","volumn":"1861.00","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.00","rise":"-0.50%","volumn":"2113.00","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"-0.62%","volumn":"820.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.99","rise":"-0.56%","volumn":"1168.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"-0.75%","volumn":"1380.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.02","rise":"-0.37%","volumn":"752.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.02","rise":"-0.37%","volumn":"761.00","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.99","rise":"-0.56%","volumn":"392.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.01","rise":"-0.44%","volumn":"330.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.01","rise":"-0.44%","volumn":"565.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.02","rise":"-0.37%","volumn":"539.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"-0.62%","volumn":"235.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"-0.62%","volumn":"303.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"-0.62%","volumn":"589.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.97","rise":"-0.68%","volumn":"551.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.81%","volumn":"617.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.81%","volumn":"870.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.94","rise":"-0.87%","volumn":"352.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"-0.93%","volumn":"1887.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.94","rise":"-0.87%","volumn":"356.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.97","rise":"-0.68%","volumn":"644.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"-0.75%","volumn":"537.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.97","rise":"-0.68%","volumn":"445.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.81%","volumn":"139.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.97","rise":"-0.68%","volumn":"310.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"-0.75%","volumn":"91.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.94","rise":"-0.87%","volumn":"271.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-1.00%","volumn":"732.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-1.00%","volumn":"229.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"-0.93%","volumn":"2147.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"-0.93%","volumn":"259.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.91","rise":"-1.06%","volumn":"325.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-1.12%","volumn":"675.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-1.00%","volumn":"569.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.91","rise":"-1.06%","volumn":"525.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.91","rise":"-1.06%","volumn":"191.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-1.12%","volumn":"2185.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"-1.24%","volumn":"933.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.86","rise":"-1.37%","volumn":"1202.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.87","rise":"-1.31%","volumn":"949.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.87","rise":"-1.31%","volumn":"1269.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-1.12%","volumn":"310.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.91","rise":"-1.06%","volumn":"581.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-1.00%","volumn":"529.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"-1.24%","volumn":"1510.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-1.00%","volumn":"992.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"-0.93%","volumn":"1529.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-1.00%","volumn":"668.00","time":"15:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.80","rise":"-1.74%","volumn":"2575.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.84","rise":"-1.49%","volumn":"1277.00","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.84","rise":"-1.49%","volumn":"786.00","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.91","rise":"-1.06%","volumn":"1154.00","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.89","rise":"-1.18%","volumn":"678.00","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.92","rise":"-1.00%","volumn":"2549.00","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.93","rise":"-0.93%","volumn":"1672.00","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.89","rise":"-1.18%","volumn":"1112.00","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.86","rise":"-1.37%","volumn":"470.00","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.88","rise":"-1.24%","volumn":"857.00","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.86","rise":"-1.37%","volumn":"396.00","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.86","rise":"-1.37%","volumn":"988.00","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.89","rise":"-1.18%","volumn":"678.00","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.86","rise":"-1.37%","volumn":"301.00","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.84","rise":"-1.49%","volumn":"254.00","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.85","rise":"-1.43%","volumn":"625.00","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.84","rise":"-1.49%","volumn":"308.00","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.85","rise":"-1.43%","volumn":"247.00","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.84","rise":"-1.49%","volumn":"355.00","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.82","rise":"-1.62%","volumn":"733.00","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.82","rise":"-1.62%","volumn":"376.00","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.83","rise":"-1.55%","volumn":"390.00","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.84","rise":"-1.49%","volumn":"355.00","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.83","rise":"-1.55%","volumn":"263.00","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.78","rise":"-1.87%","volumn":"1349.00","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.78","rise":"-1.87%","volumn":"663.00","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.77","rise":"-1.93%","volumn":"520.00","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.76","rise":"-1.99%","volumn":"688.00","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.78","rise":"-1.87%","volumn":"990.00","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.78","rise":"-1.87%","volumn":"294.00","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.79","rise":"-1.80%","volumn":"214.00","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.79","rise":"-1.80%","volumn":"251.00","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.82","rise":"-1.62%","volumn":"606.00","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.77","rise":"-1.93%","volumn":"647.00","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.74","rise":"-2.11%","volumn":"1842.00","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.79","rise":"-1.80%","volumn":"720.00","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.79","rise":"-1.80%","volumn":"270.00","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.76","rise":"-1.99%","volumn":"356.00","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.75","rise":"-2.05%","volumn":"1727.00","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.74","rise":"-2.11%","volumn":"382.00","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.74","rise":"-2.11%","volumn":"866.00","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.73","rise":"-2.18%","volumn":"764.00","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.76","rise":"-1.99%","volumn":"1066.00","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.73","rise":"-2.18%","volumn":"1087.00","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.74","rise":"-2.11%","volumn":"878.00","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.76","rise":"-1.99%","volumn":"1589.00","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.75","rise":"-2.05%","volumn":"1375.00","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.77","rise":"-1.93%","volumn":"603.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/30","2024\/05\/30"]},"cy":{"o":["17.14","16.80","16.45","16.11","15.77"]},"cyrate":{"o":["4.32%","2.24%","0.15%","-1.93%","-4.02%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.43","rise":"0","volumn":"7.60\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.92","rise":"2.98%","volumn":"9.44\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.88","rise":"2.74%","volumn":"5.41\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.86","rise":"2.62%","volumn":"5.12\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"17.14","rise":"4.32%","volumn":"6.64\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.98","rise":"3.35%","volumn":"4.79\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.71","rise":"1.70%","volumn":"5.75\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.89","rise":"2.80%","volumn":"5.57\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"1.03%","volumn":"4.23\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.31","rise":"-0.73%","volumn":"6.77\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.46","rise":"0.18%","volumn":"5.44\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.48","rise":"0.30%","volumn":"4.03\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.30","rise":"-0.79%","volumn":"3.88\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.31","rise":"-0.73%","volumn":"4.46\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.01","rise":"-2.56%","volumn":"4.94\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.05","rise":"-2.31%","volumn":"3.85\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.21","rise":"-1.34%","volumn":"4.14\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-2.50%","volumn":"3.82\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-3.10%","volumn":"3.72\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.77","rise":"-4.02%","volumn":"3.91\u4e07","time":"05\/30"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/02","2024\/05\/30"]},"cy":{"o":["21.21","19.59","17.96","16.34","14.71"]},"cyrate":{"o":["1.29%","-6.47%","-14.23%","-21.99%","-29.75%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"20.94","rise":"0","volumn":"9.48\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"21.21","rise":"1.29%","volumn":"8.53\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"20.66","rise":"-1.34%","volumn":"8.61\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"21.02","rise":"0.38%","volumn":"8.13\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"20.60","rise":"-1.62%","volumn":"8.23\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"20.36","rise":"-2.77%","volumn":"8.00\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"19.92","rise":"-4.87%","volumn":"12.16\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"19.87","rise":"-5.11%","volumn":"5.91\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"19.81","rise":"-5.40%","volumn":"6.59\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"19.87","rise":"-5.11%","volumn":"6.34\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"19.82","rise":"-5.35%","volumn":"6.82\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"19.53","rise":"-6.73%","volumn":"5.94\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"19.56","rise":"-6.59%","volumn":"5.08\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"19.22","rise":"-8.21%","volumn":"5.45\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"18.75","rise":"-10.46%","volumn":"8.13\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"19.02","rise":"-9.17%","volumn":"5.92\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"19.10","rise":"-8.79%","volumn":"4.42\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"19.57","rise":"-6.54%","volumn":"7.98\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"19.63","rise":"-6.26%","volumn":"4.99\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"19.55","rise":"-6.64%","volumn":"5.37\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"19.48","rise":"-6.97%","volumn":"4.65\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.42","rise":"-7.26%","volumn":"4.16\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.17","rise":"-8.45%","volumn":"4.47\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.17","rise":"-8.45%","volumn":"4.65\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.21","rise":"-8.26%","volumn":"4.19\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"19.21","rise":"-8.26%","volumn":"5.82\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"18.94","rise":"-9.55%","volumn":"7.68\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.12","rise":"-8.69%","volumn":"5.06\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.19","rise":"-8.36%","volumn":"3.85\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.39","rise":"-7.40%","volumn":"4.65\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.18","rise":"-8.40%","volumn":"4.75\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.02","rise":"-9.17%","volumn":"4.51\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"19.07","rise":"-8.93%","volumn":"3.63\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"19.15","rise":"-8.55%","volumn":"4.32\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"19.25","rise":"-8.07%","volumn":"5.43\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"19.38","rise":"-7.45%","volumn":"5.00\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"19.52","rise":"-6.78%","volumn":"5.43\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"19.56","rise":"-6.59%","volumn":"5.06\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"19.61","rise":"-6.35%","volumn":"5.33\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.42","rise":"-7.26%","volumn":"9.94\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"19.34","rise":"-7.64%","volumn":"8.20\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"18.99","rise":"-9.31%","volumn":"8.76\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"19.41","rise":"-7.31%","volumn":"9.55\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"19.41","rise":"-7.31%","volumn":"6.04\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.91","rise":"-9.69%","volumn":"10.79\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.57","rise":"-11.32%","volumn":"15.42\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"18.82","rise":"-10.12%","volumn":"10.36\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"18.76","rise":"-10.41%","volumn":"6.98\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"18.83","rise":"-10.08%","volumn":"6.71\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"18.94","rise":"-9.55%","volumn":"5.50\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"19.16","rise":"-8.50%","volumn":"6.19\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"19.06","rise":"-8.98%","volumn":"4.87\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"19.09","rise":"-8.83%","volumn":"3.98\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"18.77","rise":"-10.36%","volumn":"4.29\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"18.65","rise":"-10.94%","volumn":"3.82\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"18.33","rise":"-12.46%","volumn":"5.92\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"18.18","rise":"-13.18%","volumn":"3.87\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"18.12","rise":"-13.47%","volumn":"4.83\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"18.13","rise":"-13.42%","volumn":"3.75\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"17.37","rise":"-17.05%","volumn":"18.88\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"17.64","rise":"-15.76%","volumn":"11.39\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"17.44","rise":"-16.71%","volumn":"7.87\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"17.49","rise":"-16.48%","volumn":"4.97\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"17.44","rise":"-16.71%","volumn":"3.72\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"17.75","rise":"-15.23%","volumn":"6.24\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"17.71","rise":"-15.43%","volumn":"5.06\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"17.65","rise":"-15.71%","volumn":"3.15\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"17.28","rise":"-17.48%","volumn":"5.44\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"17.27","rise":"-17.53%","volumn":"2.91\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"17.71","rise":"-15.43%","volumn":"7.84\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"17.85","rise":"-14.76%","volumn":"6.29\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"17.60","rise":"-15.95%","volumn":"5.02\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"17.74","rise":"-15.28%","volumn":"4.21\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"17.87","rise":"-14.66%","volumn":"5.77\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"17.95","rise":"-14.28%","volumn":"5.48\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.88","rise":"-14.61%","volumn":"4.12\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"17.84","rise":"-14.80%","volumn":"3.50\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"17.63","rise":"-15.81%","volumn":"3.84\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"17.83","rise":"-14.85%","volumn":"4.02\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"17.93","rise":"-14.37%","volumn":"5.57\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"17.76","rise":"-15.19%","volumn":"3.89\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"17.96","rise":"-14.23%","volumn":"7.02\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"17.92","rise":"-14.42%","volumn":"6.09\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"17.75","rise":"-15.23%","volumn":"5.81\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.44","rise":"-16.71%","volumn":"5.95\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"17.71","rise":"-15.43%","volumn":"8.51\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.85","rise":"-14.76%","volumn":"5.13\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"18.08","rise":"-13.66%","volumn":"8.50\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.88","rise":"-14.61%","volumn":"5.55\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.66","rise":"-15.66%","volumn":"5.76\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.13","rise":"-18.19%","volumn":"8.50\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.86","rise":"-19.48%","volumn":"5.77\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.76","rise":"-19.96%","volumn":"4.97\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.51","rise":"-21.16%","volumn":"5.65\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.66","rise":"-20.44%","volumn":"5.62\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.78","rise":"-19.87%","volumn":"4.51\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"16.85","rise":"-19.53%","volumn":"4.19\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.51","rise":"-16.38%","volumn":"9.62\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.31","rise":"-17.34%","volumn":"8.54\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.35","rise":"-17.14%","volumn":"5.78\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.31","rise":"-17.34%","volumn":"4.27\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.14","rise":"-18.15%","volumn":"4.96\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"17.20","rise":"-17.86%","volumn":"4.42\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"17.57","rise":"-16.09%","volumn":"6.58\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.53","rise":"-16.28%","volumn":"4.91\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.61","rise":"-15.90%","volumn":"5.27\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.46","rise":"-16.62%","volumn":"4.79\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.51","rise":"-16.38%","volumn":"4.07\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.46","rise":"-16.62%","volumn":"4.19\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.51","rise":"-16.38%","volumn":"3.60\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"17.60","rise":"-15.95%","volumn":"3.99\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.41","rise":"-16.86%","volumn":"3.10\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.60","rise":"-15.95%","volumn":"5.97\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.78","rise":"-15.09%","volumn":"6.54\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.73","rise":"-15.33%","volumn":"4.48\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.77","rise":"-15.14%","volumn":"5.82\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"17.95","rise":"-14.28%","volumn":"6.09\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"18.06","rise":"-13.75%","volumn":"10.40\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.85","rise":"-14.76%","volumn":"6.69\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.04","rise":"-13.85%","volumn":"7.57\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.86","rise":"-14.71%","volumn":"5.07\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.96","rise":"-14.23%","volumn":"5.12\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"17.83","rise":"-14.85%","volumn":"6.30\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.79","rise":"-15.04%","volumn":"5.41\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"17.50","rise":"-16.43%","volumn":"5.41\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.46","rise":"-16.62%","volumn":"5.22\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.39","rise":"-16.95%","volumn":"4.22\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"17.58","rise":"-16.05%","volumn":"7.73\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"17.54","rise":"-16.24%","volumn":"6.75\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.71","rise":"-15.43%","volumn":"7.99\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"17.90","rise":"-14.52%","volumn":"10.11\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"17.76","rise":"-15.19%","volumn":"6.82\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.33","rise":"-17.24%","volumn":"7.67\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"17.23","rise":"-17.72%","volumn":"5.53\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"17.08","rise":"-18.43%","volumn":"5.55\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.93","rise":"-19.15%","volumn":"3.70\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.97","rise":"-18.96%","volumn":"5.09\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.83","rise":"-19.63%","volumn":"4.36\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"16.85","rise":"-19.53%","volumn":"2.83\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.68","rise":"-20.34%","volumn":"3.34\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.67","rise":"-20.39%","volumn":"3.17\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.85","rise":"-19.53%","volumn":"5.80\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.01","rise":"-18.77%","volumn":"4.18\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.99","rise":"-18.86%","volumn":"4.93\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.08","rise":"-18.43%","volumn":"5.78\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"17.07","rise":"-18.48%","volumn":"3.51\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.93","rise":"-19.15%","volumn":"4.17\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"16.41","rise":"-21.63%","volumn":"6.84\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.47","rise":"-21.35%","volumn":"4.93\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.39","rise":"-21.73%","volumn":"3.43\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.54","rise":"-21.01%","volumn":"3.89\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.39","rise":"-21.73%","volumn":"3.38\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"16.34","rise":"-21.97%","volumn":"3.30\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"16.34","rise":"-21.97%","volumn":"3.94\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"16.08","rise":"-23.21%","volumn":"4.83\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"15.94","rise":"-23.88%","volumn":"7.08\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.89","rise":"-24.12%","volumn":"2.89\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.28","rise":"-27.03%","volumn":"6.43\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"15.29","rise":"-26.98%","volumn":"4.79\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.50","rise":"-25.98%","volumn":"4.61\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.07","rise":"-23.26%","volumn":"5.51\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.99","rise":"-23.64%","volumn":"4.33\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.83","rise":"-24.40%","volumn":"3.51\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"-26.46%","volumn":"3.17\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.11","rise":"-27.84%","volumn":"6.14\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.10","rise":"-27.89%","volumn":"4.73\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.71","rise":"-29.75%","volumn":"5.85\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.18","rise":"-27.51%","volumn":"10.38\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.25","rise":"-22.40%","volumn":"11.21\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.00","rise":"-18.82%","volumn":"15.13\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.85","rise":"-19.53%","volumn":"15.63\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"16.64","rise":"-20.53%","volumn":"9.61\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.70","rise":"-20.25%","volumn":"6.25\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.84","rise":"-19.58%","volumn":"9.37\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"17.03","rise":"-18.67%","volumn":"7.17\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"17.19","rise":"-17.91%","volumn":"8.42\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"17.28","rise":"-17.48%","volumn":"8.13\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"17.37","rise":"-17.05%","volumn":"5.65\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.07","rise":"-18.48%","volumn":"10.47\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.22","rise":"-17.77%","volumn":"13.73\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"17.21","rise":"-17.81%","volumn":"7.28\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.44","rise":"-16.71%","volumn":"8.17\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"-17.19%","volumn":"6.91\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.44","rise":"-16.71%","volumn":"6.95\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.29","rise":"-17.43%","volumn":"9.58\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"17.29","rise":"-17.43%","volumn":"6.85\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.42","rise":"-16.81%","volumn":"6.38\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.75","rise":"-15.23%","volumn":"9.50\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.77","rise":"-15.14%","volumn":"6.65\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.71","rise":"-15.43%","volumn":"7.55\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.80","rise":"-15.00%","volumn":"5.57\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.81","rise":"-14.95%","volumn":"6.20\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.57","rise":"-16.09%","volumn":"5.66\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.57","rise":"-16.09%","volumn":"5.07\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.48","rise":"-16.52%","volumn":"4.60\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.10","rise":"-18.34%","volumn":"6.76\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.72","rise":"-20.15%","volumn":"5.40\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.72","rise":"-20.15%","volumn":"4.33\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.49","rise":"-21.25%","volumn":"5.15\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.60","rise":"-20.73%","volumn":"3.86\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.74","rise":"-20.06%","volumn":"4.45\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.13","rise":"-18.19%","volumn":"5.52\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.08","rise":"-18.43%","volumn":"4.02\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.04","rise":"-18.62%","volumn":"3.71\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.59","rise":"-20.77%","volumn":"4.92\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.90","rise":"-19.29%","volumn":"4.15\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.63","rise":"-20.58%","volumn":"5.23\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-20.77%","volumn":"3.75\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.47","rise":"-21.35%","volumn":"3.91\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.55","rise":"-20.96%","volumn":"5.10\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-22.59%","volumn":"7.35\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.85","rise":"-19.53%","volumn":"8.15\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.80","rise":"-19.77%","volumn":"6.32\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.72","rise":"-20.15%","volumn":"4.75\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.83","rise":"-19.63%","volumn":"5.57\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.03","rise":"-18.67%","volumn":"5.88\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.91","rise":"-19.25%","volumn":"5.04\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.09","rise":"-18.39%","volumn":"5.63\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.85","rise":"-24.31%","volumn":"27.11\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.41","rise":"-21.63%","volumn":"16.79\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.43","rise":"-21.54%","volumn":"7.60\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.92","rise":"-19.20%","volumn":"9.44\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.88","rise":"-19.39%","volumn":"5.41\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.86","rise":"-19.48%","volumn":"5.12\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"17.14","rise":"-18.15%","volumn":"6.64\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.98","rise":"-18.91%","volumn":"4.79\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.71","rise":"-20.20%","volumn":"5.75\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.89","rise":"-19.34%","volumn":"5.57\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"-20.73%","volumn":"4.23\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.31","rise":"-22.11%","volumn":"6.77\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.46","rise":"-21.39%","volumn":"5.44\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.48","rise":"-21.30%","volumn":"4.03\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.30","rise":"-22.16%","volumn":"3.88\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.31","rise":"-22.11%","volumn":"4.46\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.01","rise":"-23.54%","volumn":"4.94\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.05","rise":"-23.35%","volumn":"3.85\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.21","rise":"-22.59%","volumn":"4.14\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.02","rise":"-23.50%","volumn":"3.82\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-23.97%","volumn":"3.72\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.77","rise":"-24.69%","volumn":"3.91\u4e07","time":"05\/30"}]}}}

15.90
0.82%
15.85
0.48%
15.79
0.13%
15.73
-0.22%
15.68
-0.57%

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

16.23
0.93%
16.11
0.16%
15.98
-0.62%
15.86
-1.40%
15.73
-2.18%

05/24
05/27
05/28
05/29
05/30

17.14
4.32%
16.80
2.24%
16.45
0.15%
16.11
-1.93%
15.77
-4.02%

2024/04/30
2024/05/30

21.21
1.29%
19.59
-6.47%
17.96
-14.23%
16.34
-21.99%
14.71
-29.75%

2023/06/02
2024/05/30

资讯
公告
股圈
研报

- 5月十大牛股出炉：英力股份涨近178%问鼎榜首
  13小时前
- 步长制药股票分析报告-20240531收盘下跌0.44%
  1天前
查看更多资讯

查看步长制药更多内容

数据由九方智投提供

步长欢迎您

欢迎来到山东步长制药股份有限公司官网! ... 山东步长制药股份有限公司 (简称 步长制药 ) 成立于2001年,并于2012年完成股份制改制。2016年7月通过证监会发审会IPO审核,于20...

buchang.com

步长制药17.10(-2.17%) 股票行情新浪财经新浪网

新浪财经为您提供步长制药(603858)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与步长制药(603858)股票相关...

新浪财经

步长制药

以下城市有相关地点，请选择：

咸阳市(12) 菏泽市(6) 北京市(3) 保定市(2) 通化市(8) 泸州市(2)

为你推荐

360地图查看更多

(603858)股吧步长制药怎么样分析讨论社区东方财富网

步长制药(603858)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。阅读评论标题作者最后更新 步长制药:山东步长制药...

东方财富网股吧 5月23日

步长制药(603858)财务分析九方智投

九方智投提供步长制药(603858)股票的最新动态资讯,九方速递行业热点、公司公告、研报精选、财务分析等与步长制药(603858)有关的信息和服务。下载用户9527 今开-- 最...

stock.9fzt.com 5月28日

步长制药:5月31日召开董事会会议|

每经AI快讯,步长制药(SH 603858,收盘价:15.7元)5月31日晚间发布公告称,公司第四届第五十五次董事会会议于2024年5月31日以通讯方式召开。审议...

每经网 5月31日

步长制药_最新资讯

资讯聚合

步长制药(603858)分红配股新浪财经新浪网

新浪财经步长制药(603858)行情中心,为您提供步长制药(603858)分红配股信息数据查询. ... 步长制药 上海 603858 昨收盘:16.01 今开盘:16.03 最高价:16.21 最低价:16.02 市值:17...

vip.stock.finance.sina.com.cn 5月24日

步长制药(603858.SH):控股子公司邛崃天银拟增资扩股实施股权激励 ...

格隆汇5月31日丨步长制药 603858 603858 SH公布公司控股子公司邛崃天银拟通过增资扩股形式对邛崃天银的高级管理人员及骨干员工实施股权激励...

中金在线股票频道 5月31日

没有更多结果了~

意见反馈
页面反馈